JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
99.91
-0.16 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.16% | 90 |
| Sep 11, 2025 | 100.12 | 100.12 | 100.07 | 100.07 | 100.07 | 0.04% | 209 |
| Sep 10, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | 0.12% | 82 |
| Sep 9, 2025 | 99.92 | 99.98 | 99.91 | 99.91 | 99.91 | -0.18% | 793 |
| Sep 8, 2025 | 100.09 | 100.10 | 100.09 | 100.10 | 100.10 | 0.17% | 268 |
| Sep 5, 2025 | 100.02 | 100.02 | 99.93 | 99.93 | 99.93 | 0.33% | 336 |
| Sep 4, 2025 | 99.56 | 99.60 | 99.56 | 99.60 | 99.60 | 0.26% | 560 |
| Sep 3, 2025 | 99.41 | 99.41 | 99.34 | 99.34 | 99.34 | 0.22% | 398 |
| Sep 2, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.56% | 60 |
| Aug 29, 2025 | 99.66 | 99.68 | 99.66 | 99.68 | 99.35 | 0.08% | 3,036 |
| Aug 28, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.27 | 0.09% | 247 |
| Aug 27, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.18 | 0.15% | 34 |
| Aug 26, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.04 | 0.22% | 29 |
| Aug 25, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 98.81 | -0.13% | 116 |
| Aug 22, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.94 | 0.47% | 3 |
| Aug 21, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.48 | -0.23% | 85 |
| Aug 20, 2025 | 99.04 | 99.05 | 99.04 | 99.05 | 98.71 | 0.09% | 423 |
| Aug 19, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.62 | 0.18% | 146 |
| Aug 18, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.45 | -0.06% | 48 |
| Aug 15, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.50 | -0.10% | 68 |
| Aug 14, 2025 | 98.93 | 98.94 | 98.93 | 98.94 | 98.60 | -0.23% | 309 |
| Aug 13, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.83 | 0.29% | 537 |
| Aug 12, 2025 | 98.84 | 98.89 | 98.84 | 98.89 | 98.55 | 0.03% | 268 |
| Aug 11, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.53 | 0.01% | 169 |
| Aug 8, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.51 | -0.17% | 44 |
| Aug 7, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 98.69 | -0.06% | 49 |
| Aug 6, 2025 | 99.07 | 99.08 | 99.07 | 99.08 | 98.75 | -0.01% | 178 |
| Aug 5, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 98.76 | -0.07% | 211 |
| Aug 4, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.83 | 0.07% | 42 |
| Aug 1, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 98.76 | 0.62% | 120 |
| Jul 31, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 97.83 | 0.04% | 78 |
| Jul 30, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 97.79 | -0.25% | 63 |
| Jul 29, 2025 | 98.56 | 98.70 | 98.56 | 98.70 | 98.03 | 0.39% | 304 |
| Jul 28, 2025 | 98.32 | 98.33 | 98.31 | 98.31 | 97.66 | -0.11% | 1,168 |
| Jul 25, 2025 | 98.40 | 98.43 | 98.40 | 98.43 | 97.77 | 0.15% | 1,196 |
| Jul 24, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 97.62 | -0.15% | 39 |
| Jul 23, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 97.77 | -0.24% | 18 |
| Jul 22, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.00 | 0.17% | 366 |
| Jul 21, 2025 | 98.54 | 98.54 | 98.49 | 98.49 | 97.83 | 0.24% | 3,023 |
| Jul 18, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 97.59 | 0.21% | 142 |
| Jul 17, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 97.39 | -0.05% | 129 |
| Jul 16, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.44 | 0.26% | 89 |
| Jul 15, 2025 | 97.82 | 97.84 | 97.82 | 97.84 | 97.18 | -0.29% | 374 |
| Jul 14, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 97.47 | 0.01% | 9 |
| Jul 11, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 97.46 | -0.25% | 32 |
| Jul 10, 2025 | 98.38 | 98.38 | 98.37 | 98.37 | 97.71 | -0.03% | 160 |
| Jul 9, 2025 | 98.41 | 98.41 | 98.40 | 98.40 | 97.74 | 0.34% | 949 |
| Jul 8, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 97.41 | -0.10% | 141 |
| Jul 7, 2025 | 98.12 | 98.17 | 98.12 | 98.17 | 97.51 | -0.14% | 578 |
| Jul 3, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 97.65 | -0.27% | 130 |