JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
98.56
+0.05 (0.05%)
Apr 17, 2025, 9:50 AM EDT - Market open
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 98.36 | 98.51 | 98.36 | 98.51 | 98.51 | 0.34% | 1,145 |
| Apr 15, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 0.19% | 26 |
| Apr 14, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 0.60% | 189 |
| Apr 11, 2025 | 97.23 | 97.40 | 97.23 | 97.40 | 97.40 | -0.49% | 569 |
| Apr 10, 2025 | 98.14 | 98.14 | 97.88 | 97.88 | 97.88 | -0.11% | 1,787 |
| Apr 9, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | -0.53% | 422 |
| Apr 8, 2025 | 98.43 | 98.58 | 98.34 | 98.52 | 98.52 | -0.04% | 2,221 |
| Apr 7, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -0.91% | 3,892 |
| Apr 4, 2025 | 100.08 | 100.08 | 99.47 | 99.47 | 99.47 | 0.22% | 600 |
| Apr 3, 2025 | 99.28 | 99.28 | 99.17 | 99.25 | 99.25 | 0.92% | 830 |
| Apr 2, 2025 | 98.48 | 98.48 | 98.34 | 98.34 | 98.34 | -0.12% | 674 |
| Apr 1, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.12% | 1 |
| Mar 31, 2025 | 98.57 | 98.57 | 98.57 | 98.57 | 98.24 | 0.15% | 191 |
| Mar 28, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.10 | 0.57% | 15 |
| Mar 27, 2025 | 97.89 | 97.89 | 97.86 | 97.88 | 97.54 | - | 574 |
| Mar 26, 2025 | 97.84 | 97.88 | 97.84 | 97.88 | 97.54 | -0.13% | 161 |
| Mar 25, 2025 | 98.02 | 98.04 | 98.01 | 98.01 | 97.67 | 0.15% | 1,699 |
| Mar 24, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.52 | -0.43% | 108 |
| Mar 21, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 97.94 | 0.02% | 258 |
| Mar 20, 2025 | 98.23 | 98.26 | 98.23 | 98.26 | 97.92 | 0.12% | 752 |
| Mar 19, 2025 | 97.80 | 98.14 | 97.80 | 98.14 | 97.81 | 0.23% | 532 |
| Mar 18, 2025 | 97.96 | 97.96 | 97.92 | 97.92 | 97.59 | 0.13% | 896 |
| Mar 17, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.46 | - | 87 |
| Mar 14, 2025 | 97.84 | 97.84 | 97.80 | 97.80 | 97.46 | -0.29% | 708 |
| Mar 13, 2025 | 98.10 | 98.13 | 98.08 | 98.08 | 97.75 | 0.30% | 519 |
| Mar 12, 2025 | 97.81 | 97.81 | 97.79 | 97.79 | 97.45 | -0.23% | 4,113 |
| Mar 11, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 97.67 | -0.25% | 134 |
| Mar 10, 2025 | 98.33 | 98.33 | 98.25 | 98.25 | 97.92 | 0.54% | 711 |
| Mar 7, 2025 | 97.69 | 97.72 | 97.69 | 97.72 | 97.39 | -0.09% | 249 |
| Mar 6, 2025 | 97.76 | 97.80 | 97.76 | 97.80 | 97.47 | 0.01% | 199 |
| Mar 5, 2025 | 98.10 | 98.10 | 97.79 | 97.79 | 97.46 | -0.41% | 935 |
| Mar 4, 2025 | 98.13 | 98.19 | 98.13 | 98.19 | 97.86 | -0.11% | 186 |
| Mar 3, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 97.97 | -0.01% | 353 |
| Feb 28, 2025 | 98.24 | 98.31 | 98.24 | 98.31 | 97.69 | 0.38% | 364 |
| Feb 27, 2025 | 97.84 | 97.94 | 97.84 | 97.94 | 97.33 | -0.06% | 216 |
| Feb 26, 2025 | 97.96 | 97.99 | 97.96 | 97.99 | 97.38 | 0.17% | 160 |
| Feb 25, 2025 | 97.66 | 97.86 | 97.66 | 97.83 | 97.22 | 0.57% | 4,898 |
| Feb 24, 2025 | 97.30 | 97.30 | 97.28 | 97.28 | 96.67 | 0.15% | 261 |
| Feb 21, 2025 | 97.17 | 97.17 | 97.14 | 97.14 | 96.53 | 0.42% | 113 |
| Feb 20, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 96.12 | 0.12% | 61 |
| Feb 19, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.01 | 0.16% | 46 |
| Feb 18, 2025 | 96.52 | 96.53 | 96.47 | 96.47 | 95.86 | -0.34% | 688 |
| Feb 14, 2025 | 96.83 | 96.86 | 96.79 | 96.79 | 96.18 | 0.33% | 1,613 |
| Feb 13, 2025 | 96.41 | 96.55 | 96.41 | 96.47 | 95.87 | 0.44% | 22,852 |
| Feb 12, 2025 | 96.08 | 96.08 | 96.04 | 96.05 | 95.45 | -0.48% | 1,361 |
| Feb 11, 2025 | 96.52 | 96.53 | 96.52 | 96.52 | 95.91 | -0.13% | 477 |
| Feb 10, 2025 | 96.70 | 96.70 | 96.64 | 96.64 | 96.03 | 0.01% | 967 |
| Feb 7, 2025 | 96.61 | 96.67 | 96.61 | 96.63 | 96.02 | -0.29% | 1,013 |
| Feb 6, 2025 | 96.97 | 96.97 | 96.91 | 96.91 | 96.30 | -0.08% | 679 |
| Feb 5, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.38 | 0.35% | 198 |