JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.49
-0.09 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
46.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.50 | - | -0.15% | 30,862 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | 46.57 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | 46.67 | 0.24% | 30,414 |
| Dec 2, 2025 | 46.53 | 46.61 | 46.53 | 46.56 | 46.56 | 0.09% | 38,222 |
| Dec 1, 2025 | 46.47 | 46.56 | 46.47 | 46.52 | 46.52 | -0.83% | 24,085 |
| Nov 28, 2025 | 46.94 | 46.97 | 46.86 | 46.91 | 46.74 | -0.10% | 22,940 |
| Nov 26, 2025 | 46.80 | 46.97 | 46.80 | 46.96 | 46.79 | 0.20% | 46,161 |
| Nov 25, 2025 | 46.80 | 46.94 | 46.80 | 46.86 | 46.70 | 0.15% | 99,495 |
| Nov 24, 2025 | 46.73 | 46.81 | 46.73 | 46.79 | 46.63 | 0.28% | 38,455 |
| Nov 21, 2025 | 46.73 | 46.73 | 46.62 | 46.66 | 46.50 | 0.26% | 66,877 |
| Nov 20, 2025 | 46.47 | 46.63 | 46.47 | 46.54 | 46.38 | 0.13% | 43,036 |
| Nov 19, 2025 | 46.55 | 46.59 | 46.48 | 46.48 | 46.32 | -0.06% | 37,242 |
| Nov 18, 2025 | 46.55 | 46.58 | 46.48 | 46.51 | 46.35 | 0.04% | 40,262 |
| Nov 17, 2025 | 46.46 | 46.55 | 46.46 | 46.49 | 46.33 | 0.01% | 159,430 |
| Nov 14, 2025 | 46.68 | 46.68 | 46.47 | 46.49 | 46.32 | -0.18% | 46,651 |
| Nov 13, 2025 | 46.65 | 46.65 | 46.54 | 46.57 | 46.41 | -0.28% | 77,288 |
| Nov 12, 2025 | 46.64 | 46.71 | 46.64 | 46.70 | 46.54 | -0.02% | 26,979 |
| Nov 11, 2025 | 46.60 | 46.71 | 46.60 | 46.71 | 46.55 | 0.30% | 18,820 |
| Nov 10, 2025 | 46.59 | 46.63 | 46.54 | 46.57 | 46.41 | -0.06% | 40,547 |
| Nov 7, 2025 | 46.49 | 46.66 | 46.49 | 46.60 | 46.43 | -0.07% | 30,729 |
| Nov 6, 2025 | 46.50 | 46.63 | 46.50 | 46.63 | 46.47 | 0.50% | 32,668 |
| Nov 5, 2025 | 46.51 | 46.55 | 46.40 | 46.40 | 46.24 | -0.30% | 66,416 |
| Nov 4, 2025 | 46.49 | 46.63 | 46.48 | 46.54 | 46.38 | 0.09% | 23,983 |
| Nov 3, 2025 | 46.49 | 46.57 | 46.48 | 46.50 | 46.34 | -0.60% | 45,507 |
| Oct 31, 2025 | 46.78 | 46.85 | 46.71 | 46.78 | 46.45 | -0.02% | 34,714 |
| Oct 30, 2025 | 46.71 | 46.84 | 46.71 | 46.79 | 46.46 | -0.14% | 1,265,880 |
| Oct 29, 2025 | 47.05 | 47.10 | 46.84 | 46.86 | 46.53 | -0.44% | 37,620 |
| Oct 28, 2025 | 47.06 | 47.10 | 47.04 | 47.06 | 46.73 | 0.04% | 31,530 |
| Oct 27, 2025 | 46.97 | 47.08 | 46.96 | 47.04 | 46.71 | -0.02% | 41,100 |
| Oct 24, 2025 | 47.02 | 47.05 | 46.98 | 47.05 | 46.72 | 0.15% | 26,388 |
| Oct 23, 2025 | 47.04 | 47.04 | 46.96 | 46.98 | 46.65 | -0.19% | 94,032 |
| Oct 22, 2025 | 47.03 | 47.10 | 47.01 | 47.07 | 46.74 | -0.04% | 33,431 |
| Oct 21, 2025 | 47.07 | 47.11 | 47.04 | 47.09 | 46.76 | 0.17% | 32,361 |
| Oct 20, 2025 | 46.97 | 47.04 | 46.96 | 47.01 | 46.68 | 0.16% | 27,672 |
| Oct 17, 2025 | 46.97 | 46.97 | 46.90 | 46.94 | 46.61 | -0.05% | 41,700 |
| Oct 16, 2025 | 46.80 | 47.02 | 46.80 | 46.96 | 46.63 | 0.30% | 44,563 |
| Oct 15, 2025 | 46.88 | 46.93 | 46.79 | 46.82 | 46.49 | -0.06% | 34,386 |
| Oct 14, 2025 | 46.83 | 46.89 | 46.74 | 46.85 | 46.52 | 0.26% | 22,843 |
| Oct 13, 2025 | 46.69 | 46.77 | 46.58 | 46.73 | 46.40 | - | 655,589 |
| Oct 10, 2025 | 46.63 | 46.74 | 46.61 | 46.73 | 46.40 | 0.41% | 21,467 |
| Oct 9, 2025 | 46.38 | 46.55 | 46.38 | 46.54 | 46.22 | 0.02% | 43,679 |
| Oct 8, 2025 | 46.62 | 46.66 | 46.53 | 46.53 | 46.21 | - | 40,763 |
| Oct 7, 2025 | 46.49 | 46.61 | 46.49 | 46.53 | 46.21 | 0.04% | 42,976 |
| Oct 6, 2025 | 46.47 | 46.59 | 46.47 | 46.51 | 46.19 | -0.21% | 142,493 |
| Oct 3, 2025 | 46.67 | 46.67 | 46.56 | 46.61 | 46.29 | -0.04% | 68,890 |
| Oct 2, 2025 | 46.59 | 46.70 | 46.56 | 46.63 | 46.31 | 0.06% | 128,705 |
| Oct 1, 2025 | 46.55 | 46.61 | 46.51 | 46.60 | 46.28 | -0.15% | 85,286 |
| Sep 30, 2025 | 46.64 | 46.75 | 46.61 | 46.67 | 46.18 | 0.11% | 372,662 |
| Sep 29, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.13 | 0.17% | 38,439 |
| Sep 26, 2025 | 46.55 | 46.61 | 46.50 | 46.54 | 46.05 | 0.04% | 19,414 |