JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
47.05
+0.07 (0.15%)
At close: Oct 24, 2025, 4:00 PM EDT
47.08
+0.03 (0.06%)
After-hours: Oct 24, 2025, 8:00 PM EDT

BBAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202547.0247.0546.9847.0547.050.15%26,388
Oct 23, 202547.0447.0446.9646.9846.98-0.19%94,032
Oct 22, 202547.0347.1047.0147.0747.07-0.04%33,431
Oct 21, 202547.0747.1147.0447.0947.090.17%32,361
Oct 20, 202546.9747.0446.9647.0147.010.16%27,672
Oct 17, 202546.9746.9746.9046.9446.94-0.05%41,700
Oct 16, 202546.8047.0246.8046.9646.960.30%44,563
Oct 15, 202546.8846.9346.7946.8246.82-0.06%34,386
Oct 14, 202546.8346.8946.7446.8546.850.26%22,843
Oct 13, 202546.6946.7746.5846.7346.73-655,589
Oct 10, 202546.6346.7446.6146.7346.730.41%21,467
Oct 9, 202546.3846.5546.3846.5446.540.02%43,679
Oct 8, 202546.6246.6646.5346.5346.53-40,763
Oct 7, 202546.4946.6146.4946.5346.530.04%42,976
Oct 6, 202546.4746.5946.4746.5146.51-0.21%142,493
Oct 3, 202546.6746.6746.5646.6146.61-0.04%68,890
Oct 2, 202546.5946.7046.5646.6346.630.06%128,705
Oct 1, 202546.5546.6146.5146.6046.60-0.15%85,286
Sep 30, 202546.6446.7546.6146.6746.510.11%372,662
Sep 29, 202546.5546.6746.5546.6246.460.17%38,439
Sep 26, 202546.5546.6146.5046.5446.380.04%19,414
Sep 25, 202546.4846.5346.4546.5246.36-0.11%74,413
Sep 24, 202546.6346.6346.5646.5746.41-0.26%96,562
Sep 23, 202546.6346.6946.5946.6946.530.17%38,495
Sep 22, 202546.6346.6446.5946.6146.45-0.10%31,227
Sep 19, 202546.6246.6846.5846.6646.49-0.04%40,692
Sep 18, 202546.6446.7246.5946.6746.51-0.29%30,901
Sep 17, 202546.9346.9546.7146.8146.65-0.08%133,012
Sep 16, 202546.8146.8946.8146.8546.680.08%32,370
Sep 15, 202546.8146.8746.8146.8146.650.09%64,470
Sep 12, 202546.7646.7746.6646.7746.61-0.12%43,137
Sep 11, 202546.7446.8746.7446.8246.660.27%17,964
Sep 10, 202546.6646.7946.6646.7046.540.11%44,600
Sep 9, 202546.6846.7046.6146.6546.49-0.17%20,785
Sep 8, 202546.5346.7446.5346.7346.570.34%52,697
Sep 5, 202546.5946.6346.5346.5746.410.51%24,521
Sep 4, 202546.2746.3446.2046.3346.170.42%29,413
Sep 3, 202546.0546.2146.0446.1445.980.33%70,299
Sep 2, 202545.9446.0345.9445.9945.83-0.67%159,765
Aug 29, 202546.2546.3246.2446.3045.97-0.04%34,854
Aug 28, 202546.2646.3646.2646.3245.990.12%18,176
Aug 27, 202546.1346.2846.1346.2745.930.10%18,356
Aug 26, 202546.1946.2546.1146.2245.890.07%106,719
Aug 25, 202546.1446.2446.1446.1945.86-0.16%24,680
Aug 22, 202546.0446.2746.0446.2645.930.63%32,869
Aug 21, 202546.0146.0345.9145.9745.64-0.28%48,151
Aug 20, 202546.0346.1246.0346.1045.770.05%26,280
Aug 19, 202545.9946.0945.9946.0845.750.20%24,757
Aug 18, 202546.0346.0745.9145.9845.65-0.10%27,035
Aug 15, 202546.0546.1045.9946.0345.70-0.13%18,321