JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
BATS: BBAG · Real-Time Price · USD
45.27
+0.11 (0.23%)
At close: Aug 13, 2026, 4:00 PM EDT
45.27
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
BBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 45.27 | 45.37 | 45.27 | 45.30 | - | 0.30% | 196,561 |
| Aug 12, 2026 | 45.27 | 45.27 | 45.16 | 45.17 | 45.17 | 0.07% | 1,269,037 |
| Aug 11, 2026 | 45.19 | 45.19 | 45.12 | 45.14 | 45.14 | 0.06% | 95,220 |
| Aug 10, 2026 | 45.16 | 45.17 | 45.10 | 45.11 | 45.11 | -0.30% | 42,669 |
| Aug 7, 2026 | 45.28 | 45.31 | 45.21 | 45.25 | 45.24 | 0.12% | 11,222 |
| Aug 6, 2026 | 45.20 | 45.25 | 45.15 | 45.19 | 45.19 | -0.22% | 52,477 |
| Aug 5, 2026 | 45.28 | 45.31 | 45.25 | 45.29 | 45.29 | 0.08% | 30,605 |
| Aug 4, 2026 | 45.21 | 45.27 | 45.21 | 45.25 | 45.25 | 0.36% | 79,467 |
| Aug 3, 2026 | 44.90 | 45.10 | 44.90 | 45.09 | 45.09 | 0.27% | 106,995 |
| Jul 31, 2026 | 45.19 | 45.19 | 45.10 | 45.14 | 44.97 | -0.24% | 11,827 |
| Jul 30, 2026 | 45.28 | 45.31 | 45.21 | 45.25 | 45.08 | - | 194,113 |
| Jul 29, 2026 | 45.33 | 45.39 | 45.25 | 45.25 | 45.08 | -0.26% | 42,309 |
| Jul 28, 2026 | 45.32 | 45.44 | 45.32 | 45.37 | 45.20 | 0.19% | 160,178 |
| Jul 27, 2026 | 45.29 | 45.31 | 45.27 | 45.29 | 45.11 | 0.18% | 82,185 |
| Jul 24, 2026 | 45.16 | 45.28 | 45.16 | 45.20 | 45.03 | 0.13% | 289,959 |
| Jul 23, 2026 | 44.71 | 45.16 | 44.71 | 45.15 | 44.97 | -0.21% | 112,144 |
| Jul 22, 2026 | 45.30 | 45.30 | 45.23 | 45.24 | 45.07 | -0.21% | 86,154 |
| Jul 21, 2026 | 45.38 | 45.38 | 45.32 | 45.34 | 45.16 | -0.17% | 77,746 |
| Jul 20, 2026 | 45.53 | 45.53 | 45.39 | 45.41 | 45.24 | -0.29% | 79,335 |
| Jul 17, 2026 | 45.57 | 45.65 | 45.54 | 45.55 | 45.37 | 0.03% | 155,530 |
| Jul 16, 2026 | 45.46 | 45.54 | 45.46 | 45.53 | 45.36 | -0.05% | 15,387 |
| Jul 15, 2026 | 45.50 | 45.58 | 45.50 | 45.55 | 45.38 | 0.21% | 43,415 |
| Jul 14, 2026 | 45.41 | 45.52 | 45.41 | 45.46 | 45.29 | 0.22% | 36,636 |
| Jul 13, 2026 | 45.39 | 45.41 | 45.32 | 45.36 | 45.19 | -0.31% | 22,378 |
| Jul 10, 2026 | 45.57 | 45.57 | 45.46 | 45.50 | 45.33 | -0.09% | 22,001 |
| Jul 9, 2026 | 45.46 | 45.56 | 45.46 | 45.54 | 45.37 | 0.13% | 7,957 |
| Jul 8, 2026 | 45.44 | 45.49 | 45.41 | 45.48 | 45.31 | -0.13% | 26,990 |
| Jul 7, 2026 | 45.63 | 45.65 | 45.52 | 45.54 | 45.37 | -0.39% | 21,691 |
| Jul 6, 2026 | 45.65 | 45.73 | 45.64 | 45.72 | 45.55 | - | 62,035 |
| Jul 2, 2026 | 45.69 | 45.77 | 45.68 | 45.72 | 45.55 | 0.07% | 11,775 |
| Jul 1, 2026 | 45.66 | 45.73 | 45.66 | 45.69 | 45.52 | -0.20% | 34,696 |
| Jun 30, 2026 | 46.04 | 46.06 | 45.94 | 45.95 | 45.61 | -0.37% | 57,474 |
| Jun 29, 2026 | 46.00 | 46.13 | 46.00 | 46.12 | 45.78 | 0.05% | 17,519 |
| Jun 26, 2026 | 46.08 | 46.12 | 46.03 | 46.10 | 45.75 | 0.12% | 99,548 |
| Jun 25, 2026 | 46.07 | 46.10 | 46.04 | 46.04 | 45.70 | - | 27,623 |
| Jun 24, 2026 | 45.96 | 46.06 | 45.96 | 46.04 | 45.70 | 0.49% | 91,812 |
| Jun 23, 2026 | 45.84 | 45.87 | 45.77 | 45.82 | 45.48 | 0.13% | 139,166 |
| Jun 22, 2026 | 45.90 | 45.90 | 45.73 | 45.76 | 45.42 | -0.32% | 35,219 |
| Jun 18, 2026 | 45.95 | 45.96 | 45.86 | 45.90 | 45.56 | 0.25% | 33,169 |
| Jun 17, 2026 | 45.94 | 45.98 | 45.75 | 45.79 | 45.45 | -0.35% | 36,293 |
| Jun 16, 2026 | 45.87 | 45.97 | 45.87 | 45.95 | 45.61 | 0.26% | 13,299 |
| Jun 15, 2026 | 45.90 | 45.95 | 45.83 | 45.83 | 45.49 | 0.02% | 25,988 |
| Jun 12, 2026 | 45.77 | 45.84 | 45.76 | 45.82 | 45.48 | -0.11% | 25,603 |
| Jun 11, 2026 | 45.60 | 45.88 | 45.60 | 45.87 | 45.53 | 0.57% | 44,199 |
| Jun 10, 2026 | 45.65 | 45.67 | 45.57 | 45.61 | 45.27 | -0.02% | 40,356 |
| Jun 9, 2026 | 45.60 | 45.63 | 45.55 | 45.62 | 45.28 | 0.22% | 43,832 |
| Jun 8, 2026 | 45.58 | 45.58 | 45.52 | 45.52 | 45.18 | -0.06% | 16,724 |
| Jun 5, 2026 | 45.60 | 45.61 | 45.54 | 45.55 | 45.21 | -0.45% | 43,549 |
| Jun 4, 2026 | 45.72 | 45.78 | 45.72 | 45.75 | 45.41 | 0.15% | 44,933 |
| Jun 3, 2026 | 45.70 | 45.72 | 45.65 | 45.68 | 45.34 | -0.23% | 27,982 |