JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
82.84
+0.47 (0.57%)
At close: Jan 7, 2026, 4:00 PM EST
82.84
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 82.40 | 82.46 | 82.38 | 82.62 | - | 0.29% | 2 |
| Jan 6, 2026 | 82.16 | 82.37 | 82.16 | 82.37 | 82.37 | -0.20% | 1,535 |
| Jan 5, 2026 | 82.29 | 82.54 | 82.29 | 82.54 | 82.54 | 0.47% | 988 |
| Jan 2, 2026 | 82.40 | 82.40 | 82.11 | 82.16 | 82.16 | -0.20% | 1,582 |
| Dec 31, 2025 | 82.50 | 82.50 | 82.32 | 82.32 | 82.32 | -1.13% | 434 |
| Dec 30, 2025 | 83.39 | 83.39 | 83.27 | 83.27 | 82.86 | -0.23% | 590 |
| Dec 29, 2025 | 83.28 | 83.46 | 83.28 | 83.46 | 83.05 | 0.35% | 4,894 |
| Dec 26, 2025 | 83.42 | 83.42 | 83.17 | 83.17 | 82.76 | -0.35% | 166 |
| Dec 24, 2025 | 83.39 | 83.46 | 83.39 | 83.46 | 83.05 | 0.64% | 323 |
| Dec 23, 2025 | 82.69 | 82.93 | 82.69 | 82.93 | 82.53 | 0.14% | 287 |
| Dec 22, 2025 | 82.82 | 82.82 | 82.72 | 82.81 | 82.41 | -0.09% | 941 |
| Dec 19, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.48 | -0.49% | 65 |
| Dec 18, 2025 | 83.21 | 83.29 | 83.21 | 83.29 | 82.88 | 0.45% | 183 |
| Dec 17, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.51 | -0.11% | 153 |
| Dec 16, 2025 | 82.38 | 83.00 | 82.38 | 83.00 | 82.59 | 0.55% | 796 |
| Dec 15, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.15 | 0.07% | 19 |
| Dec 12, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.09 | -0.94% | 17 |
| Dec 11, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 82.86 | -0.10% | 26 |
| Dec 10, 2025 | 83.34 | 83.37 | 83.34 | 83.35 | 82.94 | 0.36% | 766 |
| Dec 9, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.65 | 0.05% | 55 |
| Dec 8, 2025 | 82.96 | 83.02 | 82.96 | 83.02 | 82.61 | -0.28% | 258 |
| Dec 5, 2025 | 83.50 | 83.50 | 83.17 | 83.25 | 82.84 | -0.44% | 420 |
| Dec 4, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.21 | -0.56% | 23 |
| Dec 3, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 83.67 | 0.25% | 50 |
| Dec 2, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.46 | 0.08% | 15 |
| Dec 1, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.40 | -1.65% | 20 |
| Nov 28, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 84.45 | -0.44% | 25 |
| Nov 26, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 84.82 | 0.41% | 17 |
| Nov 25, 2025 | 85.30 | 85.50 | 85.25 | 85.25 | 84.48 | 0.29% | 3,212 |
| Nov 24, 2025 | 85.05 | 85.05 | 85.00 | 85.00 | 84.24 | 0.56% | 109 |
| Nov 21, 2025 | 84.62 | 84.62 | 84.53 | 84.53 | 83.76 | 0.21% | 161 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 83.58 | 0.42% | 13 |
| Nov 19, 2025 | 84.29 | 84.29 | 83.99 | 83.99 | 83.24 | -0.14% | 122 |
| Nov 18, 2025 | 84.36 | 84.38 | 84.11 | 84.11 | 83.35 | -0.08% | 3,115 |
| Nov 17, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.42 | 0.21% | 109 |
| Nov 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.24 | -0.58% | 18 |
| Nov 13, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 83.72 | -0.77% | 40 |
| Nov 12, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 84.37 | 0.15% | 7 |
| Nov 11, 2025 | 85.05 | 85.05 | 84.99 | 85.01 | 84.25 | 0.53% | 1,299 |
| Nov 10, 2025 | 84.52 | 84.57 | 84.52 | 84.57 | 83.80 | -0.06% | 117 |
| Nov 7, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 83.86 | -0.21% | 85 |
| Nov 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.03 | 0.92% | 11 |
| Nov 5, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.27 | -1.11% | 85 |
| Nov 4, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.21 | 0.25% | 39 |
| Nov 3, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.00 | -0.70% | 22 |
| Oct 31, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 84.25 | -0.31% | 26 |
| Oct 30, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 84.51 | -0.51% | 46 |
| Oct 29, 2025 | 86.61 | 86.61 | 86.07 | 86.07 | 84.95 | -1.02% | 244 |
| Oct 28, 2025 | 87.01 | 87.01 | 86.96 | 86.96 | 85.82 | 0.27% | 162 |
| Oct 27, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 85.59 | 0.35% | 73 |