JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
96.55
-0.18 (-0.18%)
Aug 3, 2026, 4:00 PM EDT - Market closed
BBIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.17% | 185 |
| Jul 31, 2026 | 96.73 | 96.73 | 96.73 | 96.73 | 96.39 | -0.21% | 58 |
| Jul 30, 2026 | 96.95 | 96.95 | 96.93 | 96.93 | 96.59 | 0.07% | 1,630 |
| Jul 29, 2026 | 96.98 | 97.05 | 96.86 | 96.86 | 96.52 | -0.19% | 1,170 |
| Jul 28, 2026 | 96.96 | 97.10 | 96.96 | 97.05 | 96.70 | 0.20% | 2,012 |
| Jul 27, 2026 | 96.81 | 96.85 | 96.81 | 96.85 | 96.51 | 0.16% | 532 |
| Jul 24, 2026 | 96.66 | 96.70 | 96.66 | 96.70 | 96.36 | 0.14% | 528 |
| Jul 23, 2026 | 96.88 | 96.88 | 96.56 | 96.56 | 96.22 | -0.18% | 2,623 |
| Jul 22, 2026 | 96.75 | 96.75 | 96.74 | 96.74 | 96.39 | -0.18% | 344 |
| Jul 21, 2026 | 96.95 | 96.98 | 96.90 | 96.91 | 96.57 | -0.20% | 1,330 |
| Jul 20, 2026 | 97.03 | 97.10 | 97.03 | 97.10 | 96.76 | -0.20% | 1,523 |
| Jul 17, 2026 | 97.37 | 97.37 | 97.29 | 97.29 | 96.95 | 0.06% | 241 |
| Jul 16, 2026 | 97.17 | 97.23 | 97.17 | 97.23 | 96.89 | -0.06% | 566 |
| Jul 15, 2026 | 97.29 | 97.38 | 97.29 | 97.29 | 96.95 | 0.21% | 563 |
| Jul 14, 2026 | 97.19 | 97.20 | 97.02 | 97.08 | 96.74 | 0.26% | 1,192 |
| Jul 13, 2026 | 97.03 | 97.03 | 96.84 | 96.84 | 96.49 | -0.30% | 495 |
| Jul 10, 2026 | 97.17 | 97.20 | 97.10 | 97.13 | 96.79 | -0.06% | 1,318 |
| Jul 9, 2026 | 97.26 | 97.26 | 97.19 | 97.19 | 96.85 | 0.18% | 2,036 |
| Jul 8, 2026 | 96.95 | 97.02 | 96.95 | 97.02 | 96.67 | -0.16% | 195 |
| Jul 7, 2026 | 97.35 | 97.35 | 97.17 | 97.17 | 96.83 | -0.34% | 680 |
| Jul 6, 2026 | 97.44 | 97.51 | 97.44 | 97.51 | 97.16 | 0.06% | 178 |
| Jul 2, 2026 | 97.49 | 97.49 | 97.45 | 97.45 | 97.11 | 0.12% | 300 |
| Jul 1, 2026 | 97.45 | 97.45 | 97.33 | 97.33 | 96.99 | -0.13% | 236 |
| Jun 30, 2026 | 97.95 | 97.95 | 97.79 | 97.79 | 97.12 | -0.34% | 1,168 |
| Jun 29, 2026 | 98.16 | 98.16 | 98.08 | 98.12 | 97.45 | 0.01% | 495 |
| Jun 26, 2026 | 98.13 | 98.13 | 98.11 | 98.11 | 97.44 | 0.18% | 551 |
| Jun 25, 2026 | 98.09 | 98.09 | 97.94 | 97.94 | 97.27 | 0.08% | 1,973 |
| Jun 24, 2026 | 97.89 | 97.93 | 97.85 | 97.86 | 97.19 | 0.42% | 1,056 |
| Jun 23, 2026 | 97.52 | 97.52 | 97.41 | 97.46 | 96.79 | 0.12% | 25,115 |
| Jun 22, 2026 | 97.36 | 97.36 | 97.29 | 97.34 | 96.67 | -0.25% | 539 |
| Jun 18, 2026 | 97.60 | 97.60 | 97.58 | 97.58 | 96.91 | 0.26% | 421 |
| Jun 17, 2026 | 97.66 | 97.66 | 97.33 | 97.33 | 96.66 | -0.52% | 261 |
| Jun 16, 2026 | 97.88 | 97.89 | 97.84 | 97.84 | 97.16 | 0.17% | 287 |
| Jun 15, 2026 | 97.67 | 97.67 | 97.67 | 97.67 | 97.00 | 0.12% | 221 |
| Jun 12, 2026 | 97.58 | 97.58 | 97.55 | 97.55 | 96.88 | -0.13% | 1,163 |
| Jun 11, 2026 | 97.32 | 97.68 | 97.29 | 97.68 | 97.01 | 0.47% | 2,168 |
| Jun 10, 2026 | 97.24 | 97.30 | 97.22 | 97.22 | 96.56 | -0.05% | 580 |
| Jun 9, 2026 | 97.27 | 97.27 | 97.27 | 97.27 | 96.60 | 0.18% | 894 |
| Jun 8, 2026 | 97.30 | 97.30 | 97.09 | 97.10 | 96.43 | -0.02% | 1,688 |
| Jun 5, 2026 | 97.17 | 97.17 | 97.12 | 97.12 | 96.45 | -0.44% | 788 |
| Jun 4, 2026 | 97.54 | 97.61 | 97.54 | 97.55 | 96.88 | 0.13% | 15,213 |
| Jun 3, 2026 | 97.42 | 97.46 | 97.38 | 97.42 | 96.75 | -0.18% | 31,350 |
| Jun 2, 2026 | 97.67 | 97.67 | 97.59 | 97.60 | 96.93 | -0.04% | 9,318 |
| Jun 1, 2026 | 97.41 | 97.63 | 97.41 | 97.63 | 96.96 | -0.05% | 23,244 |
| May 29, 2026 | 97.91 | 97.91 | 97.90 | 97.90 | 97.01 | 0.09% | 197 |
| May 28, 2026 | 97.80 | 97.86 | 97.80 | 97.81 | 96.92 | 0.12% | 23,284 |
| May 27, 2026 | 97.79 | 97.79 | 97.69 | 97.69 | 96.80 | 0.06% | 33,214 |
| May 26, 2026 | 97.62 | 97.64 | 97.58 | 97.63 | 96.74 | 0.27% | 26,888 |
| May 22, 2026 | 97.23 | 97.40 | 97.22 | 97.37 | 96.48 | 0.06% | 17,964 |
| May 21, 2026 | 97.17 | 97.31 | 97.16 | 97.31 | 96.42 | -0.04% | 11,842 |