JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.65
-0.08 (-0.17%)
Sep 9, 2025, 4:00 PM - Market closed
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.68 | 46.70 | 46.61 | 46.65 | 46.65 | -0.17% | 20,785 |
| Sep 8, 2025 | 46.53 | 46.74 | 46.53 | 46.73 | 46.73 | 0.34% | 52,697 |
| Sep 5, 2025 | 46.59 | 46.63 | 46.53 | 46.57 | 46.57 | 0.51% | 24,521 |
| Sep 4, 2025 | 46.27 | 46.34 | 46.20 | 46.33 | 46.33 | 0.42% | 29,413 |
| Sep 3, 2025 | 46.05 | 46.21 | 46.04 | 46.14 | 46.14 | 0.33% | 70,299 |
| Sep 2, 2025 | 45.94 | 46.03 | 45.94 | 45.99 | 45.99 | -0.67% | 159,765 |
| Aug 29, 2025 | 46.25 | 46.32 | 46.24 | 46.30 | 46.13 | -0.04% | 34,854 |
| Aug 28, 2025 | 46.26 | 46.36 | 46.26 | 46.32 | 46.15 | 0.12% | 18,176 |
| Aug 27, 2025 | 46.13 | 46.28 | 46.13 | 46.27 | 46.10 | 0.10% | 18,356 |
| Aug 26, 2025 | 46.19 | 46.25 | 46.11 | 46.22 | 46.05 | 0.07% | 106,719 |
| Aug 25, 2025 | 46.14 | 46.24 | 46.14 | 46.19 | 46.02 | -0.16% | 24,680 |
| Aug 22, 2025 | 46.04 | 46.27 | 46.04 | 46.26 | 46.09 | 0.63% | 32,869 |
| Aug 21, 2025 | 46.01 | 46.03 | 45.91 | 45.97 | 45.80 | -0.28% | 48,151 |
| Aug 20, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 45.93 | 0.05% | 26,280 |
| Aug 19, 2025 | 45.99 | 46.09 | 45.99 | 46.08 | 45.91 | 0.20% | 24,757 |
| Aug 18, 2025 | 46.03 | 46.07 | 45.91 | 45.98 | 45.81 | -0.10% | 27,035 |
| Aug 15, 2025 | 46.05 | 46.10 | 45.99 | 46.03 | 45.86 | -0.13% | 18,321 |
| Aug 14, 2025 | 46.15 | 46.17 | 46.06 | 46.09 | 45.92 | -0.27% | 22,038 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.22 | 46.05 | 0.37% | 32,089 |
| Aug 12, 2025 | 45.99 | 46.05 | 45.96 | 46.05 | 45.88 | -0.01% | 32,612 |
| Aug 11, 2025 | 46.05 | 46.12 | 46.04 | 46.05 | 45.88 | 0.04% | 80,055 |
| Aug 8, 2025 | 46.08 | 46.08 | 45.98 | 46.03 | 45.86 | -0.21% | 74,632 |
| Aug 7, 2025 | 46.15 | 46.22 | 46.09 | 46.13 | 45.96 | -0.01% | 32,893 |
| Aug 6, 2025 | 46.10 | 46.18 | 46.03 | 46.13 | 45.96 | -0.12% | 50,688 |
| Aug 5, 2025 | 46.15 | 46.20 | 46.10 | 46.19 | 46.02 | 0.04% | 120,058 |
| Aug 4, 2025 | 46.23 | 46.23 | 46.09 | 46.17 | 46.00 | 0.05% | 44,629 |
| Aug 1, 2025 | 46.00 | 46.14 | 46.00 | 46.14 | 45.97 | 0.52% | 156,160 |
| Jul 31, 2025 | 45.90 | 46.00 | 45.89 | 45.90 | 45.57 | 0.03% | 143,566 |
| Jul 30, 2025 | 45.92 | 45.98 | 45.69 | 45.89 | 45.55 | -0.16% | 58,352 |
| Jul 29, 2025 | 45.80 | 46.00 | 45.80 | 45.96 | 45.63 | 0.37% | 88,300 |
| Jul 28, 2025 | 45.86 | 45.86 | 45.75 | 45.79 | 45.46 | -0.17% | 44,610 |
| Jul 25, 2025 | 45.61 | 45.87 | 45.59 | 45.87 | 45.54 | 0.31% | 29,336 |
| Jul 24, 2025 | 45.63 | 45.80 | 45.63 | 45.73 | 45.40 | -0.22% | 27,846 |
| Jul 23, 2025 | 45.80 | 45.85 | 45.77 | 45.83 | 45.50 | -0.15% | 45,327 |
| Jul 22, 2025 | 45.80 | 45.93 | 45.80 | 45.90 | 45.57 | 0.13% | 65,804 |
| Jul 21, 2025 | 45.86 | 45.89 | 45.82 | 45.84 | 45.51 | 0.36% | 135,916 |
| Jul 18, 2025 | 45.76 | 45.76 | 45.63 | 45.68 | 45.35 | 0.19% | 17,794 |
| Jul 17, 2025 | 45.58 | 45.65 | 45.56 | 45.59 | 45.26 | -0.04% | 32,171 |
| Jul 16, 2025 | 45.55 | 45.63 | 45.48 | 45.61 | 45.28 | 0.21% | 53,251 |
| Jul 15, 2025 | 45.53 | 45.67 | 45.50 | 45.52 | 45.19 | -0.25% | 68,859 |
| Jul 14, 2025 | 45.60 | 45.70 | 45.59 | 45.63 | 45.30 | - | 37,652 |
| Jul 11, 2025 | 45.75 | 45.75 | 45.62 | 45.63 | 45.30 | -0.46% | 27,082 |
| Jul 10, 2025 | 45.79 | 45.88 | 45.77 | 45.84 | 45.51 | 0.02% | 35,552 |
| Jul 9, 2025 | 45.72 | 45.86 | 45.70 | 45.83 | 45.50 | 0.49% | 30,857 |
| Jul 8, 2025 | 45.61 | 45.64 | 45.58 | 45.61 | 45.28 | -0.15% | 25,586 |
| Jul 7, 2025 | 45.78 | 45.78 | 45.64 | 45.68 | 45.35 | -0.39% | 35,097 |
| Jul 3, 2025 | 45.83 | 45.88 | 45.82 | 45.86 | 45.53 | -0.16% | 45,952 |
| Jul 2, 2025 | 45.88 | 45.97 | 45.87 | 45.94 | 45.60 | -0.18% | 25,211 |
| Jul 1, 2025 | 46.06 | 46.06 | 45.93 | 46.02 | 45.69 | -0.32% | 32,585 |
| Jun 30, 2025 | 46.14 | 46.21 | 46.07 | 46.17 | 45.67 | 0.22% | 67,961 |