JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
BATS: BBAG · Real-Time Price · USD
44.50
+0.05 (0.12%)
At close: Nov 2, 2026, 4:00 PM EST
44.50
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:30 PM EST
BBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 44.55 | 44.56 | 44.49 | 44.50 | 44.50 | -0.31% | 214,787 |
| Oct 30, 2026 | 44.71 | 44.71 | 44.44 | 44.64 | 44.64 | 0.20% | 6,737,085 |
| Oct 29, 2026 | 44.60 | 44.61 | 44.50 | 44.55 | 44.55 | 0.30% | 64,525 |
| Oct 28, 2026 | 44.49 | 44.52 | 44.39 | 44.42 | 44.42 | -0.25% | 38,047 |
| Oct 27, 2026 | 44.42 | 44.53 | 44.42 | 44.53 | 44.53 | 0.01% | 38,230 |
| Oct 26, 2026 | 44.52 | 44.56 | 44.46 | 44.52 | 44.52 | 0.16% | 45,844 |
| Oct 23, 2026 | 44.49 | 44.50 | 44.45 | 44.45 | 44.45 | -0.17% | 51,417 |
| Oct 22, 2026 | 44.26 | 44.57 | 44.26 | 44.53 | 44.53 | 0.84% | 31,486 |
| Oct 21, 2026 | 44.21 | 44.21 | 44.07 | 44.16 | 44.16 | - | 20,846 |
| Oct 20, 2026 | 44.16 | 44.25 | 44.09 | 44.16 | 44.16 | 0.28% | 27,608 |
| Oct 19, 2026 | 43.98 | 44.19 | 43.98 | 44.03 | 44.03 | -0.37% | 88,108 |
| Oct 16, 2026 | 44.09 | 44.26 | 44.09 | 44.20 | 44.20 | 0.02% | 23,112 |
| Oct 15, 2026 | 44.28 | 44.30 | 44.17 | 44.19 | 44.19 | 0.50% | 33,566 |
| Oct 14, 2026 | 43.78 | 44.00 | 43.70 | 43.97 | 43.97 | 0.18% | 40,315 |
| Oct 13, 2026 | 43.83 | 43.93 | 43.83 | 43.89 | 43.89 | 0.06% | 38,847 |
| Oct 12, 2026 | 43.76 | 43.86 | 43.76 | 43.86 | 43.86 | 0.02% | 25,359 |
| Oct 9, 2026 | 43.77 | 43.86 | 43.75 | 43.85 | 43.85 | 0.03% | 67,060 |
| Oct 8, 2026 | 43.63 | 43.85 | 43.63 | 43.84 | 43.84 | 0.37% | 45,650 |
| Oct 7, 2026 | 43.52 | 43.74 | 43.51 | 43.68 | 43.68 | -0.08% | 34,322 |
| Oct 6, 2026 | 43.65 | 43.75 | 43.61 | 43.71 | 43.71 | 0.24% | 56,457 |
| Oct 5, 2026 | 43.61 | 43.64 | 43.51 | 43.61 | 43.61 | -0.08% | 88,938 |
| Oct 2, 2026 | 43.86 | 43.89 | 43.61 | 43.64 | 43.64 | -0.21% | 114,172 |
| Oct 1, 2026 | 43.56 | 43.80 | 43.48 | 43.73 | 43.73 | 0.16% | 1,321,629 |
| Sep 30, 2026 | 43.95 | 43.96 | 43.77 | 43.83 | 43.66 | -0.08% | 303,017 |
| Sep 29, 2026 | 43.90 | 43.90 | 43.76 | 43.86 | 43.69 | -0.05% | 197,740 |
| Sep 28, 2026 | 43.87 | 43.96 | 43.82 | 43.88 | 43.71 | -0.51% | 164,207 |
| Sep 25, 2026 | 44.03 | 44.11 | 43.92 | 44.11 | 43.94 | 0.22% | 235,467 |
| Sep 24, 2026 | 44.26 | 44.26 | 44.01 | 44.01 | 43.84 | -0.42% | 70,984 |
| Sep 23, 2026 | 44.51 | 44.51 | 44.15 | 44.19 | 44.03 | -0.89% | 54,326 |
| Sep 22, 2026 | 44.57 | 44.62 | 44.53 | 44.59 | 44.42 | -0.07% | 158,832 |
| Sep 21, 2026 | 44.56 | 44.62 | 44.55 | 44.62 | 44.45 | 0.35% | 266,894 |
| Sep 18, 2026 | 44.48 | 44.51 | 44.46 | 44.47 | 44.30 | -0.34% | 20,126 |
| Sep 17, 2026 | 44.57 | 44.63 | 44.56 | 44.62 | 44.45 | 0.45% | 18,058 |
| Sep 16, 2026 | 44.48 | 44.59 | 44.41 | 44.42 | 44.25 | 0.01% | 23,375 |
| Sep 15, 2026 | 44.40 | 44.44 | 44.39 | 44.41 | 44.24 | -0.05% | 25,663 |
| Sep 14, 2026 | 44.39 | 44.55 | 44.37 | 44.43 | 44.26 | -0.09% | 38,948 |
| Sep 11, 2026 | 44.54 | 44.61 | 44.45 | 44.47 | 44.30 | -0.08% | 48,718 |
| Sep 10, 2026 | 44.60 | 44.65 | 44.49 | 44.51 | 44.34 | -0.65% | 51,172 |
| Sep 9, 2026 | 44.88 | 44.90 | 44.78 | 44.80 | 44.63 | -0.22% | 14,031 |
| Sep 8, 2026 | 44.92 | 44.95 | 44.85 | 44.90 | 44.73 | -0.06% | 28,950 |
| Sep 4, 2026 | 44.96 | 44.98 | 44.91 | 44.92 | 44.75 | -0.02% | 51,741 |
| Sep 3, 2026 | 44.94 | 45.00 | 44.93 | 44.93 | 44.76 | 0.18% | 33,449 |
| Sep 2, 2026 | 44.89 | 44.89 | 44.82 | 44.85 | 44.68 | 0.03% | 31,991 |
| Sep 1, 2026 | 44.91 | 44.97 | 44.83 | 44.84 | 44.67 | -0.31% | 55,511 |
| Aug 31, 2026 | 45.10 | 45.15 | 45.10 | 45.14 | 44.80 | -0.09% | 445,622 |
| Aug 28, 2026 | 45.27 | 45.37 | 45.17 | 45.18 | 44.84 | -0.28% | 32,917 |
| Aug 27, 2026 | 45.36 | 45.37 | 45.30 | 45.31 | 44.97 | -0.01% | 39,537 |
| Aug 26, 2026 | 45.37 | 45.37 | 45.30 | 45.31 | 44.97 | -0.20% | 16,381 |
| Aug 25, 2026 | 45.33 | 45.41 | 45.30 | 45.40 | 45.06 | 0.49% | 165,728 |
| Aug 24, 2026 | 45.13 | 45.23 | 45.11 | 45.18 | 44.84 | 0.14% | 643,624 |