MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBMC — JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
Cboe BZXJPMorgan BetaBuilders U.S. Mid Cap Equity ETF
$122.39
+1.08(+0.89%)
- O
- 122.26
- H
- 122.81
- L
- 122.02
- V
- 78.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$122.39
Period Return+44.46%
Period High$130.07
Period Low$83.58
Avg Daily Volume29.8K
Total Trading Days365
BBMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $122.26 | $122.81 | $122.02 | $122.39 | +$1.08 | +0.89% | 78,916 | $122.35 | $122.02 $122.81 |
| Oct 1, 2026 | $120.44 | $121.54 | $120.18 | $121.31 | +$0.90 | +0.75% | 8,684 | $120.82 | $120.18 $121.54 |
| Sep 30, 2026 | $121.03 | $121.25 | $120.32 | $120.41 | $-0.71 | -0.59% | 547,180 | $120.62 | $120.32 $121.25 |
| Sep 29, 2026 | $120.79 | $121.18 | $120.48 | $121.12 | +$0.00 | +0.00% | 13,834 | $120.69 | $120.48 $121.18 |
| Sep 28, 2026 | $121.54 | $121.77 | $120.78 | $121.12 | $-1.28 | -1.05% | 48,403 | $121.46 | $120.78 $121.77 |
| Sep 25, 2026 | $122.21 | $122.54 | $121.84 | $122.40 | +$0.49 | +0.41% | 5,128 | $122.22 | $121.84 $122.54 |
| Sep 24, 2026 | $121.62 | $121.96 | $121.16 | $121.91 | $-0.35 | -0.29% | 7,409 | $121.66 | $121.16 $121.96 |
| Sep 23, 2026 | $122.79 | $122.98 | $122.26 | $122.26 | $-0.97 | -0.79% | 4,014 | $122.62 | $122.26 $122.98 |
| Sep 22, 2026 | $123.45 | $123.45 | $123.09 | $123.23 | $-0.02 | -0.02% | 23,721 | $123.43 | $123.09 $123.45 |
| Sep 21, 2026 | $123.57 | $123.57 | $123.05 | $123.25 | +$0.67 | +0.55% | 14,973 | $123.38 | $123.05 $123.57 |
| Sep 18, 2026 | $122.87 | $122.87 | $122.28 | $122.59 | $-0.72 | -0.59% | 7,219 | $122.39 | $122.28 $122.87 |
| Sep 17, 2026 | $124.01 | $124.05 | $123.29 | $123.31 | +$0.86 | +0.70% | 7,068 | $123.57 | $123.29 $124.05 |
| Sep 16, 2026 | $123.43 | $123.72 | $121.47 | $122.45 | $-0.69 | -0.56% | 2,295 | $122.61 | $121.47 $123.72 |
| Sep 15, 2026 | $123.51 | $123.53 | $122.96 | $123.14 | $-0.70 | -0.57% | 3,708 | $123.40 | $122.96 $123.53 |
| Sep 14, 2026 | $123.38 | $124.12 | $123.38 | $123.85 | $-0.37 | -0.30% | 5,190 | $123.74 | $123.38 $124.12 |
| Sep 11, 2026 | $124.21 | $124.32 | $124.04 | $124.22 | +$1.00 | +0.81% | 2,827 | $124.19 | $124.04 $124.32 |
| Sep 10, 2026 | $123.49 | $124.03 | $123.08 | $123.22 | $-1.21 | -0.97% | 4,018 | $123.66 | $123.08 $124.03 |
| Sep 9, 2026 | $125.39 | $125.39 | $124.37 | $124.43 | $-1.50 | -1.19% | 4,764 | $124.88 | $124.37 $125.39 |
| Sep 8, 2026 | $126.82 | $126.82 | $125.93 | $125.93 | $-0.88 | -0.70% | 2,545 | $126.37 | $125.93 $126.82 |
| Sep 4, 2026 | $126.21 | $126.92 | $126.21 | $126.81 | $-0.01 | -0.01% | 3,433 | $126.66 | $126.21 $126.92 |
| Sep 3, 2026 | $126.34 | $126.82 | $125.90 | $126.82 | +$1.02 | +0.81% | 10,059 | $126.55 | $125.90 $126.82 |
| Sep 2, 2026 | $125.78 | $125.92 | $125.54 | $125.80 | +$0.94 | +0.75% | 18,543 | $125.76 | $125.54 $125.92 |
| Sep 1, 2026 | $125.59 | $125.59 | $124.66 | $124.86 | $-1.00 | -0.79% | 3,264 | $124.88 | $124.66 $125.59 |
| Aug 31, 2026 | $126.35 | $126.35 | $125.86 | $125.86 | $-0.81 | -0.64% | 90,193 | $125.86 | $125.86 $126.35 |
| Aug 28, 2026 | $128.43 | $128.59 | $126.67 | $126.67 | $-1.50 | -1.17% | 2,638 | $127.16 | $126.67 $128.59 |
| Aug 27, 2026 | $127.88 | $128.33 | $127.88 | $128.17 | +$0.06 | +0.05% | 5,165 | $128.08 | $127.88 $128.33 |
| Aug 26, 2026 | $128.21 | $128.21 | $127.89 | $128.11 | +$0.24 | +0.19% | 6,426 | $128.22 | $127.89 $128.21 |
| Aug 25, 2026 | $127.76 | $127.88 | $127.62 | $127.88 | +$0.02 | +0.02% | 10,493 | $127.64 | $127.62 $127.88 |
| Aug 24, 2026 | $128.15 | $128.15 | $127.68 | $127.85 | $-0.85 | -0.66% | 138,254 | $128.14 | $127.68 $128.15 |
| Aug 21, 2026 | $128.55 | $128.71 | $128.52 | $128.71 | +$1.05 | +0.82% | 2,818 | $128.58 | $128.52 $128.71 |