JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 87.31 | 86.88 | 86.71 | 86.76 | 86.76 | 1,727 |
| 03 jul 2024 | 87.75 | 87.89 | 87.41 | 87.49 | 87.49 | 1,300 |
| 02 jul 2024 | 86.86 | 87.21 | 86.86 | 87.21 | 87.21 | 3,400 |
| 01 jul 2024 | 88.07 | 88.07 | 87.06 | 87.06 | 87.06 | 462,300 |
| 28 jun 2024 | 88.34 | 88.34 | 87.58 | 88.02 | 88.02 | 310,900 |
| 27 jun 2024 | 87.13 | 87.61 | 87.13 | 87.61 | 87.61 | 35,000 |
| 26 jun 2024 | 87.12 | 87.32 | 87.00 | 87.19 | 87.19 | 46,500 |
| 25 jun 2024 | 87.32 | 87.41 | 87.28 | 87.41 | 87.41 | 3,000 |
| 25 jun 2024 | 0.289 Dividendo | |||||
| 24 jun 2024 | 88.13 | 88.81 | 88.11 | 88.50 | 88.21 | 65,400 |
| 21 jun 2024 | 87.57 | 87.85 | 87.53 | 87.85 | 87.56 | 16,000 |
| 20 jun 2024 | 88.15 | 88.26 | 87.62 | 87.62 | 87.33 | 4,600 |
| 18 jun 2024 | 87.97 | 88.15 | 87.93 | 88.00 | 87.72 | 12,700 |
| 17 jun 2024 | 86.72 | 87.69 | 86.72 | 87.69 | 87.40 | 2,200 |
| 14 jun 2024 | 87.35 | 87.35 | 86.48 | 86.84 | 86.56 | 5,200 |
| 13 jun 2024 | 88.53 | 88.53 | 87.66 | 88.10 | 87.82 | 3,300 |
| 12 jun 2024 | 89.66 | 89.67 | 88.59 | 88.61 | 88.32 | 4,900 |
| 11 jun 2024 | 86.90 | 87.52 | 86.89 | 87.33 | 87.04 | 10,000 |
| 10 jun 2024 | 86.97 | 87.80 | 86.97 | 87.69 | 87.41 | 15,900 |
| 07 jun 2024 | 87.42 | 87.53 | 87.42 | 87.48 | 87.20 | 2,800 |
| 06 jun 2024 | 88.64 | 88.64 | 88.05 | 88.18 | 87.89 | 3,500 |
| 05 jun 2024 | 87.83 | 88.62 | 87.63 | 88.56 | 88.27 | 5,700 |
| 04 jun 2024 | 88.02 | 88.02 | 87.42 | 87.42 | 87.13 | 1,300 |
| 03 jun 2024 | 88.15 | 88.56 | 88.15 | 88.56 | 88.27 | 1,700 |
| 31 may 2024 | 88.35 | 89.11 | 88.35 | 89.11 | 88.82 | 27,900 |
| 30 may 2024 | 88.18 | 88.61 | 88.18 | 88.43 | 88.14 | 3,200 |
| 29 may 2024 | 88.29 | 88.29 | 87.89 | 87.93 | 87.64 | 2,700 |
| 28 may 2024 | 90.05 | 90.05 | 88.86 | 89.07 | 88.78 | 1,900 |
| 24 may 2024 | 89.17 | 89.71 | 89.17 | 89.63 | 89.33 | 1,700 |
| 23 may 2024 | 89.69 | 89.69 | 88.65 | 88.65 | 88.36 | 10,700 |
| 22 may 2024 | 90.49 | 90.49 | 89.61 | 89.90 | 89.61 | 9,900 |
| 21 may 2024 | 90.65 | 90.65 | 90.48 | 90.63 | 90.33 | 1,900 |
| 20 may 2024 | 91.01 | 91.01 | 90.84 | 90.90 | 90.60 | 4,400 |
| 17 may 2024 | 90.77 | 90.77 | 90.50 | 90.61 | 90.31 | 1,700 |
| 16 may 2024 | 91.11 | 91.11 | 90.66 | 90.66 | 90.37 | 1,900 |
| 15 may 2024 | 91.32 | 91.64 | 90.97 | 91.62 | 91.32 | 5,300 |
| 14 may 2024 | 90.56 | 90.62 | 90.31 | 90.62 | 90.33 | 12,500 |
| 13 may 2024 | 90.14 | 90.36 | 89.64 | 89.64 | 89.35 | 2,800 |
| 10 may 2024 | 89.62 | 89.70 | 89.49 | 89.70 | 89.41 | 2,400 |
| 09 may 2024 | 89.65 | 89.91 | 89.61 | 89.91 | 89.61 | 2,600 |
| 08 may 2024 | 88.73 | 89.06 | 88.73 | 89.06 | 88.77 | 11,600 |
| 07 may 2024 | 89.60 | 89.71 | 89.42 | 89.42 | 89.12 | 6,100 |
| 06 may 2024 | 88.76 | 89.34 | 88.76 | 89.34 | 89.05 | 3,500 |
| 03 may 2024 | 88.46 | 88.46 | 87.95 | 88.00 | 87.71 | 4,100 |
| 02 may 2024 | 86.05 | 87.17 | 86.05 | 87.17 | 86.89 | 2,600 |
| 01 may 2024 | 86.06 | 87.18 | 85.89 | 86.07 | 85.79 | 102,200 |
| 30 abr 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 85.98 | 2,600 |
| 29 abr 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 87.63 | 3,600 |
| 26 abr 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 87.12 | 2,800 |
| 25 abr 2024 | 86.54 | 86.90 | 86.52 | 86.88 | 86.60 | 1,300 |
| 24 abr 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 87.09 | 9,300 |
| 23 abr 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 87.04 | 3,600 |
| 22 abr 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 85.74 | 8,700 |
| 19 abr 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 84.98 | 128,100 |
| 18 abr 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 85.13 | 2,200 |
| 17 abr 2024 | 86.28 | 86.31 | 85.56 | 85.57 | 85.29 | 3,000 |
| 16 abr 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 86.11 | 7,000 |
| 15 abr 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 86.27 | 65,000 |
| 12 abr 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 87.42 | 5,600 |
| 11 abr 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 89.12 | 94,100 |
| 10 abr 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 88.93 | 18,000 |
| 09 abr 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 90.61 | 2,500 |
| 08 abr 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 90.49 | 2,800 |
| 05 abr 2024 | 89.83 | 90.65 | 89.83 | 90.47 | 90.17 | 6,400 |
| 04 abr 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 89.61 | 27,100 |
| 03 abr 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 90.55 | 2,000 |
| 02 abr 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 90.15 | 3,400 |
| 01 abr 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 91.59 | 2,300 |
| 28 mar 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 92.15 | 204,500 |
| 27 mar 2024 | 91.63 | 92.25 | 91.62 | 92.25 | 91.95 | 2,900 |
| 26 mar 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 90.59 | 2,000 |
| 25 mar 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 90.62 | 3,400 |
| 22 mar 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 90.45 | 72,000 |
| 21 mar 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 91.28 | 5,200 |
| 20 mar 2024 | 89.10 | 90.51 | 89.09 | 90.43 | 90.13 | 68,000 |
| 19 mar 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 88.82 | 1,900 |
| 19 mar 2024 | 0.159 Dividendo | |||||
| 18 mar 2024 | 89.31 | 89.32 | 88.89 | 88.89 | 88.45 | 7,600 |
| 15 mar 2024 | 88.76 | 89.55 | 88.76 | 89.16 | 88.71 | 12,800 |
| 14 mar 2024 | 90.28 | 90.28 | 88.63 | 89.16 | 88.71 | 4,100 |
| 13 mar 2024 | 90.48 | 90.72 | 90.36 | 90.36 | 89.91 | 4,700 |
| 12 mar 2024 | 89.82 | 90.16 | 89.75 | 90.13 | 89.67 | 3,200 |
| 11 mar 2024 | 89.44 | 89.84 | 89.32 | 89.69 | 89.23 | 4,400 |
| 08 mar 2024 | 91.26 | 91.31 | 90.17 | 90.17 | 89.72 | 4,300 |
| 07 mar 2024 | 90.34 | 90.53 | 90.28 | 90.49 | 90.03 | 3,300 |
| 06 mar 2024 | 89.86 | 89.94 | 89.44 | 89.65 | 89.20 | 5,100 |
| 05 mar 2024 | 89.44 | 89.44 | 88.84 | 89.02 | 88.57 | 3,200 |
| 04 mar 2024 | 89.80 | 90.08 | 89.65 | 89.65 | 89.20 | 7,900 |
| 01 mar 2024 | 88.90 | 89.21 | 88.90 | 89.21 | 88.75 | 4,100 |
| 29 feb 2024 | 88.67 | 88.73 | 88.14 | 88.51 | 88.06 | 479,400 |
| 28 feb 2024 | 88.02 | 88.04 | 87.72 | 87.75 | 87.31 | 4,300 |
| 27 feb 2024 | 87.52 | 87.87 | 87.52 | 87.86 | 87.42 | 192,800 |
| 26 feb 2024 | 87.35 | 87.46 | 87.27 | 87.33 | 86.89 | 3,900 |
| 23 feb 2024 | 86.96 | 87.30 | 86.96 | 87.24 | 86.80 | 18,600 |
| 22 feb 2024 | 86.54 | 87.02 | 86.54 | 87.02 | 86.58 | 2,900 |
| 21 feb 2024 | 85.77 | 85.93 | 85.62 | 85.89 | 85.46 | 14,500 |
| 20 feb 2024 | 86.05 | 86.07 | 85.78 | 86.00 | 85.57 | 19,600 |
| 16 feb 2024 | 87.24 | 87.38 | 86.87 | 86.87 | 86.43 | 7,900 |
| 15 feb 2024 | 87.31 | 87.75 | 87.08 | 87.60 | 87.16 | 8,500 |
| 14 feb 2024 | 85.53 | 86.15 | 85.02 | 86.07 | 85.64 | 8,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.