JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
45.62
+0.13 (0.29%)
May 9, 2025, 9:44 AM - Market open
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 45.75 | 45.77 | 45.49 | 45.49 | 45.49 | -0.46% | 128,973 |
| May 7, 2025 | 45.69 | 45.83 | 45.69 | 45.70 | 45.70 | 0.13% | 54,926 |
| May 6, 2025 | 45.54 | 45.67 | 45.49 | 45.64 | 45.64 | 0.31% | 72,154 |
| May 5, 2025 | 45.60 | 45.60 | 45.48 | 45.50 | 45.50 | -0.26% | 97,268 |
| May 2, 2025 | 45.65 | 45.71 | 45.56 | 45.62 | 45.62 | -0.44% | 34,420 |
| May 1, 2025 | 46.02 | 46.04 | 45.77 | 45.82 | 45.82 | -0.60% | 70,105 |
| Apr 30, 2025 | 46.15 | 46.16 | 46.07 | 46.10 | 45.94 | -0.19% | 64,529 |
| Apr 29, 2025 | 46.00 | 46.21 | 46.00 | 46.19 | 46.03 | 0.35% | 55,495 |
| Apr 28, 2025 | 45.88 | 46.09 | 45.87 | 46.03 | 45.87 | 0.20% | 25,362 |
| Apr 25, 2025 | 45.87 | 46.02 | 45.83 | 45.94 | 45.78 | 0.42% | 706,273 |
| Apr 24, 2025 | 45.63 | 45.78 | 45.63 | 45.75 | 45.59 | 0.62% | 927,240 |
| Apr 23, 2025 | 45.78 | 45.85 | 45.47 | 45.47 | 45.32 | 0.20% | 52,338 |
| Apr 22, 2025 | 45.43 | 45.51 | 45.38 | 45.38 | 45.23 | 0.07% | 36,074 |
| Apr 21, 2025 | 45.49 | 45.58 | 45.35 | 45.35 | 45.20 | -0.64% | 60,866 |
| Apr 17, 2025 | 45.69 | 45.73 | 45.57 | 45.64 | 45.48 | -0.13% | 40,180 |
| Apr 16, 2025 | 45.59 | 45.75 | 45.56 | 45.70 | 45.54 | 0.40% | 72,401 |
| Apr 15, 2025 | 45.49 | 45.65 | 45.45 | 45.52 | 45.37 | 0.22% | 60,160 |
| Apr 14, 2025 | 45.34 | 45.50 | 45.29 | 45.42 | 45.27 | 0.49% | 338,504 |
| Apr 11, 2025 | 45.07 | 45.31 | 44.85 | 45.20 | 45.05 | -0.20% | 265,134 |
| Apr 10, 2025 | 45.42 | 45.61 | 45.29 | 45.29 | 45.14 | -0.92% | 988,553 |
| Apr 9, 2025 | 45.05 | 45.71 | 45.01 | 45.71 | 45.55 | 0.44% | 705,000 |
| Apr 8, 2025 | 45.66 | 45.88 | 45.51 | 45.51 | 45.36 | -0.65% | 104,672 |
| Apr 7, 2025 | 46.25 | 46.30 | 45.81 | 45.81 | 45.65 | -1.29% | 2,544,939 |
| Apr 4, 2025 | 46.55 | 46.65 | 46.38 | 46.41 | 46.25 | 0.32% | 265,819 |
| Apr 3, 2025 | 46.30 | 46.42 | 46.26 | 46.26 | 46.10 | 0.41% | 451,040 |
| Apr 2, 2025 | 46.15 | 46.18 | 45.95 | 46.07 | 45.91 | 0.04% | 44,839 |
| Apr 1, 2025 | 46.00 | 46.16 | 46.00 | 46.05 | 45.89 | -0.13% | 174,118 |
| Mar 31, 2025 | 46.16 | 46.23 | 46.01 | 46.11 | 45.76 | 0.20% | 954,036 |
| Mar 28, 2025 | 45.90 | 46.06 | 45.90 | 46.02 | 45.67 | 0.61% | 138,781 |
| Mar 27, 2025 | 45.75 | 45.83 | 45.74 | 45.74 | 45.40 | -0.20% | 52,081 |
| Mar 26, 2025 | 45.88 | 45.90 | 45.01 | 45.83 | 45.49 | -0.09% | 33,475 |
| Mar 25, 2025 | 45.82 | 45.95 | 45.82 | 45.87 | 45.53 | 0.07% | 268,188 |
| Mar 24, 2025 | 45.94 | 45.94 | 45.84 | 45.84 | 45.50 | -0.50% | 63,056 |
| Mar 21, 2025 | 46.12 | 46.13 | 46.05 | 46.07 | 45.72 | -0.07% | 321,003 |
| Mar 20, 2025 | 46.25 | 46.29 | 46.09 | 46.10 | 45.75 | 0.13% | 188,850 |
| Mar 19, 2025 | 45.89 | 46.10 | 45.85 | 46.04 | 45.69 | 0.31% | 56,492 |
| Mar 18, 2025 | 45.80 | 45.99 | 45.80 | 45.90 | 45.56 | 0.09% | 54,637 |
| Mar 17, 2025 | 45.87 | 45.99 | 45.84 | 45.86 | 45.52 | 0.07% | 42,441 |
| Mar 14, 2025 | 45.83 | 45.92 | 45.80 | 45.83 | 45.49 | -0.15% | 35,322 |
| Mar 13, 2025 | 45.79 | 45.95 | 45.73 | 45.90 | 45.56 | 0.15% | 38,912 |
| Mar 12, 2025 | 45.81 | 45.90 | 45.80 | 45.83 | 45.49 | -0.26% | 35,880 |
| Mar 11, 2025 | 45.98 | 46.10 | 45.84 | 45.95 | 45.60 | -0.11% | 36,949 |
| Mar 10, 2025 | 45.96 | 46.15 | 45.96 | 46.00 | 45.65 | 0.52% | 43,350 |
| Mar 7, 2025 | 46.00 | 46.11 | 45.76 | 45.76 | 45.42 | -0.39% | 791,711 |
| Mar 6, 2025 | 45.84 | 45.95 | 45.80 | 45.94 | 45.59 | -0.04% | 30,791 |
| Mar 5, 2025 | 46.11 | 46.16 | 45.90 | 45.96 | 45.61 | -0.35% | 95,979 |
| Mar 4, 2025 | 46.26 | 46.34 | 46.09 | 46.12 | 45.77 | -0.22% | 160,740 |
| Mar 3, 2025 | 46.01 | 46.26 | 46.01 | 46.22 | 45.87 | -0.15% | 48,809 |
| Feb 28, 2025 | 46.18 | 46.30 | 46.14 | 46.29 | 45.79 | 0.41% | 201,605 |
| Feb 27, 2025 | 46.08 | 46.12 | 46.05 | 46.10 | 45.60 | -0.07% | 58,790 |