JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.59
-0.02 (-0.04%)
Jan 15, 2026, 4:00 PM EST - Market closed
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 46.59 | 46.66 | 46.55 | 46.59 | 46.59 | -0.03% | 38,692 |
| Jan 14, 2026 | 46.55 | 46.63 | 46.50 | 46.61 | 46.61 | 0.17% | 65,737 |
| Jan 13, 2026 | 46.56 | 46.56 | 46.47 | 46.53 | 46.53 | 0.06% | 19,378 |
| Jan 12, 2026 | 46.42 | 46.55 | 46.42 | 46.50 | 46.50 | 0.02% | 16,235 |
| Jan 9, 2026 | 46.51 | 46.54 | 46.49 | 46.49 | 46.49 | 0.16% | 19,101 |
| Jan 8, 2026 | 46.36 | 46.45 | 46.36 | 46.41 | 46.41 | -0.18% | 22,265 |
| Jan 7, 2026 | 46.55 | 46.55 | 46.45 | 46.50 | 46.50 | 0.22% | 21,867 |
| Jan 6, 2026 | 46.40 | 46.46 | 46.37 | 46.40 | 46.40 | -0.13% | 36,882 |
| Jan 5, 2026 | 46.36 | 46.49 | 46.36 | 46.46 | 46.46 | 0.17% | 102,312 |
| Jan 2, 2026 | 46.40 | 46.43 | 46.35 | 46.38 | 46.38 | -0.09% | 91,170 |
| Dec 31, 2025 | 46.47 | 46.52 | 46.38 | 46.42 | 46.42 | -0.51% | 29,950 |
| Dec 30, 2025 | 46.58 | 46.72 | 46.58 | 46.66 | 46.48 | -0.11% | 56,740 |
| Dec 29, 2025 | 46.67 | 46.72 | 46.66 | 46.71 | 46.52 | 0.09% | 25,592 |
| Dec 26, 2025 | 46.73 | 46.73 | 46.60 | 46.67 | 46.49 | 0.13% | 16,112 |
| Dec 24, 2025 | 46.54 | 46.64 | 46.54 | 46.61 | 46.43 | 0.18% | 14,097 |
| Dec 23, 2025 | 46.42 | 46.54 | 46.39 | 46.53 | 46.34 | 0.01% | 53,627 |
| Dec 22, 2025 | 46.56 | 46.56 | 46.46 | 46.52 | 46.34 | -0.17% | 71,040 |
| Dec 19, 2025 | 46.52 | 46.60 | 46.52 | 46.60 | 46.42 | -0.04% | 35,327 |
| Dec 18, 2025 | 46.54 | 46.65 | 46.54 | 46.62 | 46.44 | 0.26% | 727,767 |
| Dec 17, 2025 | 46.53 | 46.54 | 46.41 | 46.50 | 46.32 | -0.06% | 2,520,330 |
| Dec 16, 2025 | 46.45 | 46.56 | 46.42 | 46.53 | 46.35 | 0.30% | 81,174 |
| Dec 15, 2025 | 46.51 | 46.51 | 46.39 | 46.39 | 46.21 | 0.02% | 26,881 |
| Dec 12, 2025 | 46.35 | 46.42 | 46.35 | 46.38 | 46.20 | -0.33% | 30,347 |
| Dec 11, 2025 | 46.59 | 46.63 | 46.52 | 46.53 | 46.35 | 0.03% | 32,883 |
| Dec 10, 2025 | 46.43 | 46.54 | 46.41 | 46.52 | 46.34 | 0.24% | 85,601 |
| Dec 9, 2025 | 46.47 | 46.47 | 46.35 | 46.41 | 46.23 | 0.04% | 42,417 |
| Dec 8, 2025 | 46.41 | 46.48 | 46.36 | 46.39 | 46.21 | -0.20% | 41,851 |
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.49 | 46.30 | -0.18% | 38,838 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | 46.39 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | 46.49 | 0.24% | 30,414 |
| Dec 2, 2025 | 46.53 | 46.61 | 46.53 | 46.56 | 46.38 | 0.09% | 38,222 |
| Dec 1, 2025 | 46.47 | 46.56 | 46.47 | 46.52 | 46.34 | -0.83% | 24,085 |
| Nov 28, 2025 | 46.94 | 46.97 | 46.86 | 46.91 | 46.56 | -0.10% | 22,940 |
| Nov 26, 2025 | 46.80 | 46.97 | 46.80 | 46.96 | 46.61 | 0.20% | 46,161 |
| Nov 25, 2025 | 46.80 | 46.94 | 46.80 | 46.86 | 46.51 | 0.15% | 99,495 |
| Nov 24, 2025 | 46.73 | 46.81 | 46.73 | 46.79 | 46.44 | 0.28% | 38,455 |
| Nov 21, 2025 | 46.73 | 46.73 | 46.62 | 46.66 | 46.31 | 0.26% | 66,877 |
| Nov 20, 2025 | 46.47 | 46.63 | 46.47 | 46.54 | 46.19 | 0.13% | 43,036 |
| Nov 19, 2025 | 46.55 | 46.59 | 46.48 | 46.48 | 46.13 | -0.06% | 37,242 |
| Nov 18, 2025 | 46.55 | 46.58 | 46.48 | 46.51 | 46.16 | 0.04% | 40,262 |
| Nov 17, 2025 | 46.46 | 46.55 | 46.46 | 46.49 | 46.14 | 0.01% | 159,430 |
| Nov 14, 2025 | 46.68 | 46.68 | 46.47 | 46.49 | 46.14 | -0.18% | 46,651 |
| Nov 13, 2025 | 46.65 | 46.65 | 46.54 | 46.57 | 46.22 | -0.28% | 77,288 |
| Nov 12, 2025 | 46.64 | 46.71 | 46.64 | 46.70 | 46.35 | -0.02% | 26,979 |
| Nov 11, 2025 | 46.60 | 46.71 | 46.60 | 46.71 | 46.36 | 0.30% | 18,820 |
| Nov 10, 2025 | 46.59 | 46.63 | 46.54 | 46.57 | 46.22 | -0.06% | 40,547 |
| Nov 7, 2025 | 46.49 | 46.66 | 46.49 | 46.60 | 46.25 | -0.07% | 30,729 |
| Nov 6, 2025 | 46.50 | 46.63 | 46.50 | 46.63 | 46.28 | 0.50% | 32,668 |
| Nov 5, 2025 | 46.51 | 46.55 | 46.40 | 46.40 | 46.06 | -0.30% | 66,416 |
| Nov 4, 2025 | 46.49 | 46.63 | 46.48 | 46.54 | 46.19 | 0.09% | 23,983 |