JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
45.64
-0.12 (-0.26%)
At close: Jun 13, 2025, 4:00 PM
45.64
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 45.68 | 45.72 | 45.56 | 45.64 | 45.64 | -0.26% | 67,766 |
| Jun 12, 2025 | 45.74 | 45.79 | 45.70 | 45.76 | 45.76 | 0.31% | 54,003 |
| Jun 11, 2025 | 45.56 | 45.65 | 45.51 | 45.62 | 45.62 | 0.37% | 52,557 |
| Jun 10, 2025 | 45.50 | 45.51 | 45.42 | 45.45 | 45.45 | 0.18% | 62,053 |
| Jun 9, 2025 | 45.30 | 45.42 | 45.30 | 45.37 | 45.37 | 0.15% | 75,938 |
| Jun 6, 2025 | 45.37 | 45.41 | 45.29 | 45.30 | 45.30 | -0.59% | 72,611 |
| Jun 5, 2025 | 45.66 | 45.70 | 45.54 | 45.57 | 45.57 | -0.13% | 67,179 |
| Jun 4, 2025 | 45.55 | 45.69 | 45.52 | 45.63 | 45.63 | 0.57% | 74,308 |
| Jun 3, 2025 | 45.43 | 45.49 | 45.34 | 45.37 | 45.37 | -0.11% | 67,992 |
| Jun 2, 2025 | 45.37 | 45.45 | 45.34 | 45.42 | 45.42 | -0.53% | 204,972 |
| May 30, 2025 | 45.55 | 45.68 | 45.34 | 45.66 | 45.50 | 0.24% | 2,121,814 |
| May 29, 2025 | 45.56 | 45.62 | 45.49 | 45.55 | 45.39 | 0.31% | 31,396 |
| May 28, 2025 | 45.40 | 45.46 | 45.36 | 45.41 | 45.25 | -0.18% | 22,082 |
| May 27, 2025 | 45.38 | 45.56 | 45.37 | 45.49 | 45.33 | 0.45% | 70,196 |
| May 23, 2025 | 45.30 | 45.36 | 45.23 | 45.29 | 45.13 | 0.23% | 43,355 |
| May 22, 2025 | 45.05 | 45.23 | 45.03 | 45.18 | 45.03 | 0.18% | 71,128 |
| May 21, 2025 | 45.21 | 45.29 | 45.07 | 45.10 | 44.95 | -0.57% | 281,753 |
| May 20, 2025 | 45.34 | 45.43 | 45.31 | 45.36 | 45.20 | -0.22% | 35,892 |
| May 19, 2025 | 45.21 | 45.46 | 45.21 | 45.46 | 45.30 | -0.04% | 203,672 |
| May 16, 2025 | 45.63 | 45.63 | 45.45 | 45.48 | 45.32 | 0.18% | 42,570 |
| May 15, 2025 | 45.29 | 45.45 | 45.28 | 45.40 | 45.24 | 0.40% | 53,114 |
| May 14, 2025 | 45.30 | 45.47 | 44.31 | 45.22 | 45.06 | -0.26% | 52,470 |
| May 13, 2025 | 45.39 | 45.47 | 45.07 | 45.34 | 45.18 | -0.15% | 132,410 |
| May 12, 2025 | 45.38 | 45.53 | 45.18 | 45.41 | 45.25 | -0.22% | 52,374 |
| May 9, 2025 | 45.52 | 45.70 | 45.51 | 45.51 | 45.35 | 0.04% | 72,865 |
| May 8, 2025 | 45.75 | 45.77 | 45.49 | 45.49 | 45.33 | -0.46% | 128,973 |
| May 7, 2025 | 45.69 | 45.83 | 45.69 | 45.70 | 45.54 | 0.13% | 54,926 |
| May 6, 2025 | 45.54 | 45.67 | 45.49 | 45.64 | 45.48 | 0.31% | 72,154 |
| May 5, 2025 | 45.60 | 45.60 | 45.48 | 45.50 | 45.34 | -0.26% | 97,268 |
| May 2, 2025 | 45.65 | 45.71 | 45.56 | 45.62 | 45.46 | -0.44% | 34,420 |
| May 1, 2025 | 46.02 | 46.04 | 45.77 | 45.82 | 45.67 | -0.60% | 70,105 |
| Apr 30, 2025 | 46.15 | 46.16 | 46.07 | 46.10 | 45.79 | -0.19% | 64,529 |
| Apr 29, 2025 | 46.00 | 46.21 | 46.00 | 46.19 | 45.87 | 0.35% | 55,495 |
| Apr 28, 2025 | 45.88 | 46.09 | 45.87 | 46.03 | 45.72 | 0.20% | 25,362 |
| Apr 25, 2025 | 45.87 | 46.02 | 45.83 | 45.94 | 45.63 | 0.42% | 706,273 |
| Apr 24, 2025 | 45.63 | 45.78 | 45.63 | 45.75 | 45.44 | 0.62% | 927,240 |
| Apr 23, 2025 | 45.78 | 45.85 | 45.47 | 45.47 | 45.16 | 0.20% | 52,338 |
| Apr 22, 2025 | 45.43 | 45.51 | 45.38 | 45.38 | 45.07 | 0.07% | 36,074 |
| Apr 21, 2025 | 45.49 | 45.58 | 45.35 | 45.35 | 45.04 | -0.64% | 60,866 |
| Apr 17, 2025 | 45.69 | 45.73 | 45.57 | 45.64 | 45.33 | -0.13% | 40,180 |
| Apr 16, 2025 | 45.59 | 45.75 | 45.56 | 45.70 | 45.39 | 0.40% | 72,401 |
| Apr 15, 2025 | 45.49 | 45.65 | 45.45 | 45.52 | 45.21 | 0.22% | 60,160 |
| Apr 14, 2025 | 45.34 | 45.50 | 45.29 | 45.42 | 45.11 | 0.49% | 338,504 |
| Apr 11, 2025 | 45.07 | 45.31 | 44.85 | 45.20 | 44.89 | -0.20% | 265,134 |
| Apr 10, 2025 | 45.42 | 45.61 | 45.29 | 45.29 | 44.98 | -0.92% | 988,553 |
| Apr 9, 2025 | 45.05 | 45.71 | 45.01 | 45.71 | 45.40 | 0.44% | 705,000 |
| Apr 8, 2025 | 45.66 | 45.88 | 45.51 | 45.51 | 45.20 | -0.65% | 104,672 |
| Apr 7, 2025 | 46.25 | 46.30 | 45.81 | 45.81 | 45.50 | -1.29% | 2,544,939 |
| Apr 4, 2025 | 46.55 | 46.65 | 46.38 | 46.41 | 46.09 | 0.32% | 265,819 |
| Apr 3, 2025 | 46.30 | 46.42 | 46.26 | 46.26 | 45.94 | 0.41% | 451,040 |