JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)

BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.61	45.87	45.59	45.87	-	0.31%	29,111
Jul 24, 2025	45.63	45.80	45.63	45.73	45.73	-0.22%	27,846
Jul 23, 2025	45.80	45.85	45.77	45.83	45.83	-0.15%	45,327
Jul 22, 2025	45.80	45.93	45.80	45.90	45.90	0.13%	65,804
Jul 21, 2025	45.86	45.89	45.82	45.84	45.84	0.36%	135,916
Jul 18, 2025	45.76	45.76	45.63	45.68	45.68	0.19%	17,794
Jul 17, 2025	45.58	45.65	45.56	45.59	45.59	-0.04%	32,171
Jul 16, 2025	45.55	45.63	45.48	45.61	45.61	0.21%	53,251
Jul 15, 2025	45.53	45.67	45.50	45.52	45.52	-0.25%	68,859
Jul 14, 2025	45.60	45.70	45.59	45.63	45.63	-	37,652
Jul 11, 2025	45.75	45.75	45.62	45.63	45.63	-0.46%	27,082
Jul 10, 2025	45.79	45.88	45.77	45.84	45.84	0.02%	35,552
Jul 9, 2025	45.72	45.86	45.70	45.83	45.83	0.49%	30,857
Jul 8, 2025	45.61	45.64	45.58	45.61	45.61	-0.15%	25,586
Jul 7, 2025	45.78	45.78	45.64	45.68	45.68	-0.39%	35,097
Jul 3, 2025	45.83	45.88	45.82	45.86	45.86	-0.16%	45,952
Jul 2, 2025	45.88	45.97	45.87	45.94	45.94	-0.18%	25,211
Jul 1, 2025	46.06	46.06	45.93	46.02	46.02	-0.32%	32,585
Jun 30, 2025	46.14	46.21	46.07	46.17	46.00	0.22%	67,961
Jun 27, 2025	46.02	46.14	46.00	46.07	45.91	-0.08%	32,941
Jun 26, 2025	46.00	46.11	45.98	46.11	45.94	0.24%	782,610
Jun 25, 2025	45.92	46.00	45.86	46.00	45.84	0.03%	267,743
Jun 24, 2025	45.84	46.00	45.82	45.99	45.82	0.33%	23,420
Jun 23, 2025	45.82	45.93	45.80	45.84	45.67	0.23%	127,310
Jun 20, 2025	45.64	45.79	45.62	45.73	45.57	0.05%	30,237
Jun 18, 2025	45.73	45.81	45.67	45.71	45.55	0.09%	55,121
Jun 17, 2025	45.62	45.69	45.58	45.67	45.51	0.31%	40,596
Jun 16, 2025	45.59	45.84	45.12	45.53	45.36	-0.25%	45,993
Jun 13, 2025	45.68	45.72	45.56	45.64	45.48	-0.26%	67,766
Jun 12, 2025	45.74	45.79	45.70	45.76	45.60	0.31%	54,003
Jun 11, 2025	45.56	45.65	45.51	45.62	45.46	0.37%	52,557
Jun 10, 2025	45.50	45.51	45.42	45.45	45.29	0.18%	62,053
Jun 9, 2025	45.30	45.42	45.30	45.37	45.21	0.15%	75,938
Jun 6, 2025	45.37	45.41	45.29	45.30	45.14	-0.59%	72,611
Jun 5, 2025	45.66	45.70	45.54	45.57	45.41	-0.13%	67,179
Jun 4, 2025	45.55	45.69	45.52	45.63	45.47	0.57%	74,308
Jun 3, 2025	45.43	45.49	45.34	45.37	45.21	-0.11%	67,992
Jun 2, 2025	45.37	45.45	45.34	45.42	45.26	-0.53%	204,972
May 30, 2025	45.55	45.68	45.34	45.66	45.34	0.24%	2,121,814
May 29, 2025	45.56	45.62	45.49	45.55	45.23	0.31%	31,396
May 28, 2025	45.40	45.46	45.36	45.41	45.09	-0.18%	22,082
May 27, 2025	45.38	45.56	45.37	45.49	45.17	0.45%	70,196
May 23, 2025	45.30	45.36	45.23	45.29	44.97	0.23%	43,355
May 22, 2025	45.05	45.23	45.03	45.18	44.86	0.18%	71,128
May 21, 2025	45.21	45.29	45.07	45.10	44.78	-0.57%	281,753
May 20, 2025	45.34	45.43	45.31	45.36	45.04	-0.22%	35,892
May 19, 2025	45.21	45.46	45.21	45.46	45.14	-0.04%	203,672
May 16, 2025	45.63	45.63	45.45	45.48	45.16	0.18%	42,570
May 15, 2025	45.29	45.45	45.28	45.40	45.08	0.40%	53,114
May 14, 2025	45.30	45.47	44.31	45.22	44.90	-0.26%	52,470

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.