JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.61
-0.02 (-0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.67 | 46.67 | 46.56 | 46.61 | 46.61 | -0.04% | 68,890 |
| Oct 2, 2025 | 46.59 | 46.70 | 46.56 | 46.63 | 46.63 | 0.06% | 128,705 |
| Oct 1, 2025 | 46.55 | 46.61 | 46.51 | 46.60 | 46.60 | -0.15% | 85,286 |
| Sep 30, 2025 | 46.64 | 46.75 | 46.61 | 46.67 | 46.51 | 0.11% | 372,662 |
| Sep 29, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.46 | 0.17% | 38,439 |
| Sep 26, 2025 | 46.55 | 46.61 | 46.50 | 46.54 | 46.38 | 0.04% | 19,414 |
| Sep 25, 2025 | 46.48 | 46.53 | 46.45 | 46.52 | 46.36 | -0.11% | 74,413 |
| Sep 24, 2025 | 46.63 | 46.63 | 46.56 | 46.57 | 46.41 | -0.26% | 96,562 |
| Sep 23, 2025 | 46.63 | 46.69 | 46.59 | 46.69 | 46.53 | 0.17% | 38,495 |
| Sep 22, 2025 | 46.63 | 46.64 | 46.59 | 46.61 | 46.45 | -0.10% | 31,227 |
| Sep 19, 2025 | 46.62 | 46.68 | 46.58 | 46.66 | 46.49 | -0.04% | 40,692 |
| Sep 18, 2025 | 46.64 | 46.72 | 46.59 | 46.67 | 46.51 | -0.29% | 30,901 |
| Sep 17, 2025 | 46.93 | 46.95 | 46.71 | 46.81 | 46.65 | -0.08% | 133,012 |
| Sep 16, 2025 | 46.81 | 46.89 | 46.81 | 46.85 | 46.68 | 0.08% | 32,370 |
| Sep 15, 2025 | 46.81 | 46.87 | 46.81 | 46.81 | 46.65 | 0.09% | 64,470 |
| Sep 12, 2025 | 46.76 | 46.77 | 46.66 | 46.77 | 46.61 | -0.12% | 43,137 |
| Sep 11, 2025 | 46.74 | 46.87 | 46.74 | 46.82 | 46.66 | 0.27% | 17,964 |
| Sep 10, 2025 | 46.66 | 46.79 | 46.66 | 46.70 | 46.54 | 0.11% | 44,600 |
| Sep 9, 2025 | 46.68 | 46.70 | 46.61 | 46.65 | 46.49 | -0.17% | 20,785 |
| Sep 8, 2025 | 46.53 | 46.74 | 46.53 | 46.73 | 46.57 | 0.34% | 52,697 |
| Sep 5, 2025 | 46.59 | 46.63 | 46.53 | 46.57 | 46.41 | 0.51% | 24,521 |
| Sep 4, 2025 | 46.27 | 46.34 | 46.20 | 46.33 | 46.17 | 0.42% | 29,413 |
| Sep 3, 2025 | 46.05 | 46.21 | 46.04 | 46.14 | 45.98 | 0.33% | 70,299 |
| Sep 2, 2025 | 45.94 | 46.03 | 45.94 | 45.99 | 45.83 | -0.67% | 159,765 |
| Aug 29, 2025 | 46.25 | 46.32 | 46.24 | 46.30 | 45.97 | -0.04% | 34,854 |
| Aug 28, 2025 | 46.26 | 46.36 | 46.26 | 46.32 | 45.99 | 0.12% | 18,176 |
| Aug 27, 2025 | 46.13 | 46.28 | 46.13 | 46.27 | 45.93 | 0.10% | 18,356 |
| Aug 26, 2025 | 46.19 | 46.25 | 46.11 | 46.22 | 45.89 | 0.07% | 106,719 |
| Aug 25, 2025 | 46.14 | 46.24 | 46.14 | 46.19 | 45.86 | -0.16% | 24,680 |
| Aug 22, 2025 | 46.04 | 46.27 | 46.04 | 46.26 | 45.93 | 0.63% | 32,869 |
| Aug 21, 2025 | 46.01 | 46.03 | 45.91 | 45.97 | 45.64 | -0.28% | 48,151 |
| Aug 20, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 45.77 | 0.05% | 26,280 |
| Aug 19, 2025 | 45.99 | 46.09 | 45.99 | 46.08 | 45.75 | 0.20% | 24,757 |
| Aug 18, 2025 | 46.03 | 46.07 | 45.91 | 45.98 | 45.65 | -0.10% | 27,035 |
| Aug 15, 2025 | 46.05 | 46.10 | 45.99 | 46.03 | 45.70 | -0.13% | 18,321 |
| Aug 14, 2025 | 46.15 | 46.17 | 46.06 | 46.09 | 45.76 | -0.27% | 22,038 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.22 | 45.88 | 0.37% | 32,089 |
| Aug 12, 2025 | 45.99 | 46.05 | 45.96 | 46.05 | 45.72 | -0.01% | 32,612 |
| Aug 11, 2025 | 46.05 | 46.12 | 46.04 | 46.05 | 45.72 | 0.04% | 80,055 |
| Aug 8, 2025 | 46.08 | 46.08 | 45.98 | 46.03 | 45.70 | -0.21% | 74,632 |
| Aug 7, 2025 | 46.15 | 46.22 | 46.09 | 46.13 | 45.80 | -0.01% | 32,893 |
| Aug 6, 2025 | 46.10 | 46.18 | 46.03 | 46.13 | 45.80 | -0.12% | 50,688 |
| Aug 5, 2025 | 46.15 | 46.20 | 46.10 | 46.19 | 45.86 | 0.04% | 120,058 |
| Aug 4, 2025 | 46.23 | 46.23 | 46.09 | 46.17 | 45.84 | 0.05% | 44,629 |
| Aug 1, 2025 | 46.00 | 46.14 | 46.00 | 46.14 | 45.81 | 0.52% | 156,160 |
| Jul 31, 2025 | 45.90 | 46.00 | 45.89 | 45.90 | 45.41 | 0.03% | 143,566 |
| Jul 30, 2025 | 45.92 | 45.98 | 45.69 | 45.89 | 45.39 | -0.16% | 58,352 |
| Jul 29, 2025 | 45.80 | 46.00 | 45.80 | 45.96 | 45.47 | 0.37% | 88,300 |
| Jul 28, 2025 | 45.86 | 45.86 | 45.75 | 45.79 | 45.30 | -0.17% | 44,610 |
| Jul 25, 2025 | 45.61 | 45.87 | 45.59 | 45.87 | 45.38 | 0.31% | 29,336 |