JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.02
-0.08 (-0.17%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BBAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 45.97 | 46.18 | 45.97 | 46.10 | 46.10 | 0.20% | 160,032 |
Oct 23, 2024 | 45.98 | 46.10 | 45.77 | 46.01 | 46.01 | -0.24% | 109,207 |
Oct 22, 2024 | 46.20 | 46.21 | 46.10 | 46.12 | 46.12 | -0.04% | 107,913 |
Oct 21, 2024 | 46.29 | 46.41 | 46.14 | 46.14 | 46.14 | -0.83% | 412,232 |
Oct 18, 2024 | 46.46 | 46.57 | 46.46 | 46.53 | 46.53 | 0.14% | 23,474 |
Oct 17, 2024 | 46.58 | 46.58 | 46.45 | 46.46 | 46.46 | -0.56% | 38,379 |
Oct 16, 2024 | 46.68 | 46.72 | 46.66 | 46.72 | 46.72 | 0.24% | 21,594 |
Oct 15, 2024 | 46.60 | 46.67 | 46.58 | 46.61 | 46.61 | 0.47% | 22,195 |
Oct 14, 2024 | 46.18 | 46.52 | 46.18 | 46.39 | 46.39 | -0.26% | 35,416 |
Oct 11, 2024 | 46.31 | 46.54 | 46.31 | 46.51 | 46.51 | 0.02% | 115,168 |
Oct 10, 2024 | 46.34 | 46.50 | 46.34 | 46.50 | 46.50 | -0.02% | 20,808 |
Oct 9, 2024 | 46.40 | 46.54 | 46.40 | 46.51 | 46.51 | -0.17% | 57,331 |
Oct 8, 2024 | 46.35 | 46.59 | 46.35 | 46.59 | 46.59 | 0.17% | 42,252 |
Oct 7, 2024 | 46.52 | 46.57 | 46.49 | 46.51 | 46.51 | -0.45% | 31,860 |
Oct 4, 2024 | 46.81 | 46.81 | 46.60 | 46.72 | 46.72 | -0.60% | 37,991 |
Oct 3, 2024 | 47.10 | 47.13 | 46.94 | 47.00 | 47.00 | -0.38% | 29,039 |
Oct 2, 2024 | 47.10 | 47.26 | 47.10 | 47.18 | 47.18 | -0.17% | 47,938 |
Oct 1, 2024 | 47.22 | 47.45 | 47.20 | 47.26 | 47.26 | -0.13% | 48,635 |
Sep 30, 2024 | 47.40 | 47.44 | 47.21 | 47.32 | 47.17 | -0.13% | 154,792 |
Sep 27, 2024 | 47.30 | 47.47 | 47.30 | 47.38 | 47.23 | 0.11% | 54,901 |
Sep 26, 2024 | 47.43 | 47.43 | 47.17 | 47.33 | 47.18 | 0.11% | 37,696 |
Sep 25, 2024 | 47.28 | 47.40 | 47.28 | 47.28 | 47.13 | -0.27% | 38,329 |
Sep 24, 2024 | 47.26 | 47.55 | 46.95 | 47.41 | 47.26 | 0.06% | 244,389 |
Sep 23, 2024 | 47.35 | 47.52 | 47.30 | 47.38 | 47.23 | -0.02% | 1,113,774 |
Sep 20, 2024 | 47.38 | 47.58 | 47.13 | 47.39 | 47.24 | -0.08% | 40,338 |
Sep 19, 2024 | 47.40 | 47.47 | 47.37 | 47.43 | 47.28 | 0.04% | 22,355 |
Sep 18, 2024 | 47.39 | 47.72 | 47.39 | 47.41 | 47.26 | -0.38% | 45,402 |
Sep 17, 2024 | 47.61 | 47.70 | 47.59 | 47.59 | 47.44 | -0.10% | 255,216 |
Sep 16, 2024 | 47.49 | 47.67 | 47.49 | 47.64 | 47.49 | 0.23% | 51,435 |
Sep 13, 2024 | 47.41 | 47.59 | 47.41 | 47.53 | 47.38 | 0.23% | 226,456 |
Sep 12, 2024 | 47.43 | 47.56 | 47.32 | 47.42 | 47.27 | -0.08% | 182,963 |
Sep 11, 2024 | 47.43 | 47.57 | 47.41 | 47.46 | 47.31 | -0.06% | 75,175 |
Sep 10, 2024 | 47.23 | 47.50 | 47.23 | 47.49 | 47.34 | 0.38% | 42,879 |
Sep 9, 2024 | 47.15 | 47.35 | 47.15 | 47.31 | 47.16 | 0.06% | 60,285 |
Sep 6, 2024 | 47.23 | 47.45 | 47.18 | 47.28 | 47.13 | 0.11% | 53,377 |
Sep 5, 2024 | 47.20 | 47.29 | 47.09 | 47.23 | 47.08 | 0.25% | 66,487 |
Sep 4, 2024 | 46.92 | 47.14 | 46.92 | 47.11 | 46.96 | 0.49% | 43,803 |
Sep 3, 2024 | 46.86 | 46.93 | 46.84 | 46.88 | 46.73 | -0.04% | 72,710 |
Aug 30, 2024 | 46.92 | 47.01 | 46.86 | 46.90 | 46.59 | -0.09% | 1,125,333 |
Aug 29, 2024 | 46.95 | 47.01 | 46.90 | 46.94 | 46.63 | -0.11% | 133,619 |
Aug 28, 2024 | 46.95 | 47.10 | 46.95 | 46.99 | 46.68 | -0.04% | 20,766 |
Aug 27, 2024 | 46.86 | 47.06 | 46.86 | 47.01 | 46.70 | -0.04% | 61,969 |
Aug 26, 2024 | 47.05 | 47.26 | 47.03 | 47.03 | 46.72 | -0.12% | 97,164 |
Aug 23, 2024 | 46.85 | 47.14 | 46.85 | 47.09 | 46.78 | 0.42% | 26,541 |
Aug 22, 2024 | 46.98 | 46.99 | 46.86 | 46.89 | 46.58 | -0.36% | 30,579 |
Aug 21, 2024 | 46.92 | 47.16 | 46.92 | 47.06 | 46.75 | 0.19% | 51,214 |
Aug 20, 2024 | 46.81 | 46.99 | 46.81 | 46.97 | 46.66 | 0.30% | 29,979 |
Aug 19, 2024 | 46.78 | 46.90 | 46.67 | 46.83 | 46.52 | 0.15% | 36,530 |
Aug 16, 2024 | 46.75 | 46.78 | 46.67 | 46.76 | 46.46 | 0.21% | 20,935 |
Aug 15, 2024 | 46.58 | 46.68 | 46.57 | 46.66 | 46.36 | -0.41% | 74,737 |
Aug 14, 2024 | 46.82 | 46.91 | 46.71 | 46.85 | 46.54 | 0.15% | 34,695 |
Aug 13, 2024 | 46.77 | 46.79 | 46.70 | 46.78 | 46.48 | 0.41% | 455,804 |
Aug 12, 2024 | 46.45 | 46.62 | 46.45 | 46.59 | 46.29 | 0.13% | 93,297 |
Aug 9, 2024 | 46.35 | 46.61 | 46.35 | 46.53 | 46.23 | 0.50% | 28,526 |
Aug 8, 2024 | 46.33 | 46.38 | 46.30 | 46.30 | 46.00 | -0.26% | 31,866 |
Aug 7, 2024 | 46.47 | 46.52 | 46.38 | 46.42 | 46.12 | -0.34% | 392,567 |
Aug 6, 2024 | 46.68 | 46.78 | 46.55 | 46.58 | 46.28 | -0.49% | 254,081 |
Aug 5, 2024 | 47.05 | 47.14 | 46.76 | 46.81 | 46.50 | -0.13% | 133,066 |
Aug 2, 2024 | 46.66 | 46.89 | 46.63 | 46.87 | 46.56 | 1.12% | 153,848 |
Aug 1, 2024 | 46.18 | 46.42 | 46.18 | 46.35 | 46.05 | 0.06% | 105,559 |
Jul 31, 2024 | 46.26 | 46.32 | 46.13 | 46.32 | 45.85 | 0.52% | 1,024,459 |
Jul 30, 2024 | 46.06 | 46.11 | 46.00 | 46.08 | 45.61 | 0.13% | 115,462 |
Jul 29, 2024 | 45.96 | 46.05 | 45.96 | 46.02 | 45.55 | 0.13% | 47,204 |
Jul 26, 2024 | 45.82 | 45.98 | 45.82 | 45.96 | 45.49 | 0.39% | 89,942 |
Jul 25, 2024 | 45.70 | 45.88 | 45.70 | 45.78 | 45.32 | 0.22% | 59,678 |
Jul 24, 2024 | 45.77 | 45.90 | 45.68 | 45.68 | 45.22 | -0.28% | 112,958 |
Jul 23, 2024 | 45.74 | 45.94 | 45.74 | 45.81 | 45.35 | 0.04% | 86,318 |
Jul 22, 2024 | 45.80 | 45.91 | 45.75 | 45.79 | 45.33 | -0.08% | 365,839 |
Jul 19, 2024 | 45.99 | 45.99 | 45.77 | 45.83 | 45.36 | -0.25% | 968,162 |
Jul 18, 2024 | 45.89 | 46.04 | 45.89 | 45.94 | 45.48 | -0.17% | 132,960 |
Jul 17, 2024 | 45.88 | 46.08 | 45.88 | 46.02 | 45.55 | - | 51,111 |
Jul 16, 2024 | 45.84 | 46.04 | 45.84 | 46.02 | 45.55 | 0.39% | 118,297 |
Jul 15, 2024 | 45.88 | 45.93 | 45.84 | 45.84 | 45.38 | -0.33% | 44,047 |
Jul 12, 2024 | 45.77 | 46.00 | 45.77 | 45.99 | 45.52 | 0.24% | 78,474 |
Jul 11, 2024 | 45.78 | 45.96 | 45.78 | 45.88 | 45.42 | 0.53% | 55,521 |
Jul 10, 2024 | 45.54 | 45.66 | 45.54 | 45.64 | 45.18 | 0.13% | 37,630 |
Jul 9, 2024 | 45.47 | 45.61 | 45.47 | 45.58 | 45.12 | -0.10% | 184,053 |
Jul 8, 2024 | 45.49 | 45.65 | 45.49 | 45.63 | 45.16 | 0.06% | 33,814 |
Jul 5, 2024 | 45.40 | 45.63 | 45.40 | 45.60 | 45.14 | 0.46% | 54,700 |
Jul 3, 2024 | 45.16 | 45.57 | 45.16 | 45.39 | 44.93 | 0.53% | 17,996 |
Jul 2, 2024 | 45.00 | 45.18 | 45.00 | 45.15 | 44.69 | 0.40% | 47,026 |
Jul 1, 2024 | 44.90 | 45.14 | 44.90 | 44.97 | 44.51 | -0.97% | 46,302 |
Jun 28, 2024 | 45.85 | 45.85 | 45.41 | 45.41 | 44.79 | -0.48% | 598,345 |
Jun 27, 2024 | 45.54 | 45.68 | 45.54 | 45.63 | 45.01 | 0.22% | 69,137 |
Jun 26, 2024 | 45.55 | 45.58 | 45.52 | 45.53 | 44.91 | -0.48% | 305,842 |
Jun 25, 2024 | 45.69 | 45.76 | 45.68 | 45.75 | 45.13 | 0.02% | 51,959 |
Jun 24, 2024 | 45.72 | 45.76 | 45.70 | 45.74 | 45.12 | -0.02% | 96,983 |
Jun 21, 2024 | 45.72 | 45.82 | 45.67 | 45.75 | 45.13 | 0.11% | 82,260 |
Jun 20, 2024 | 45.59 | 45.74 | 45.59 | 45.70 | 45.08 | -0.15% | 339,770 |
Jun 18, 2024 | 45.60 | 45.81 | 45.60 | 45.77 | 45.15 | 0.26% | 198,481 |
Jun 17, 2024 | 45.68 | 45.68 | 45.58 | 45.65 | 45.03 | -0.33% | 53,354 |
Jun 14, 2024 | 45.78 | 45.86 | 45.75 | 45.80 | 45.18 | 0.20% | 50,359 |
Jun 13, 2024 | 45.63 | 45.82 | 45.63 | 45.71 | 45.09 | 0.44% | 46,721 |
Jun 12, 2024 | 45.61 | 45.74 | 45.51 | 45.51 | 44.89 | 0.42% | 55,443 |
Jun 11, 2024 | 45.18 | 45.33 | 45.16 | 45.32 | 44.70 | 0.42% | 33,892 |
Jun 10, 2024 | 45.12 | 45.17 | 45.10 | 45.13 | 44.52 | -0.20% | 36,340 |
Jun 7, 2024 | 45.22 | 45.27 | 45.20 | 45.22 | 44.61 | -0.77% | 40,143 |
Jun 6, 2024 | 45.50 | 45.61 | 45.50 | 45.57 | 44.95 | -0.02% | 32,599 |
Jun 5, 2024 | 45.47 | 45.58 | 45.40 | 45.58 | 44.96 | 0.33% | 68,995 |
Jun 4, 2024 | 45.33 | 45.48 | 45.33 | 45.43 | 44.81 | 0.40% | 35,746 |