JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
83.71
+0.90 (1.09%)
At close: Jun 30, 2025, 4:00 PM
83.71
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 1.09% | 142 |
| Jun 27, 2025 | 83.01 | 83.48 | 82.72 | 82.81 | 82.81 | -0.62% | 3,446 |
| Jun 26, 2025 | 82.89 | 83.33 | 82.72 | 83.33 | 83.33 | 0.53% | 626 |
| Jun 25, 2025 | 82.30 | 82.89 | 82.30 | 82.89 | 82.89 | -0.01% | 1,839 |
| Jun 24, 2025 | 82.78 | 82.90 | 82.78 | 82.90 | 82.90 | 0.75% | 598 |
| Jun 23, 2025 | 82.39 | 82.74 | 82.29 | 82.29 | 82.29 | 0.41% | 264 |
| Jun 20, 2025 | 81.59 | 82.16 | 81.59 | 81.95 | 81.95 | -0.22% | 19,016 |
| Jun 18, 2025 | 82.35 | 82.51 | 82.13 | 82.13 | 82.13 | 0.13% | 527 |
| Jun 17, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 1.17% | 153 |
| Jun 16, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -0.90% | 18 |
| Jun 13, 2025 | 81.68 | 81.81 | 81.68 | 81.81 | 81.81 | -0.99% | 766 |
| Jun 12, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 1.23% | 61 |
| Jun 11, 2025 | 81.52 | 81.62 | 81.52 | 81.62 | 81.62 | 0.30% | 393 |
| Jun 10, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.46% | 130 |
| Jun 9, 2025 | 80.95 | 81.01 | 80.95 | 81.01 | 81.01 | 0.11% | 321 |
| Jun 6, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.28% | 32 |
| Jun 5, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.04% | 351 |
| Jun 4, 2025 | 81.61 | 82.02 | 81.61 | 81.94 | 81.94 | 1.71% | 4,388 |
| Jun 3, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.16% | 442 |
| Jun 2, 2025 | 80.82 | 80.82 | 80.65 | 80.69 | 80.69 | -1.18% | 1,002 |
| May 30, 2025 | 81.78 | 81.78 | 81.65 | 81.65 | 81.36 | -0.01% | 261 |
| May 29, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.37 | 1.00% | 76 |
| May 28, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.57 | -0.56% | 109 |
| May 27, 2025 | 80.90 | 81.31 | 80.90 | 81.31 | 81.02 | 1.38% | 1,286 |
| May 23, 2025 | 80.16 | 80.20 | 80.16 | 80.20 | 79.92 | 0.23% | 1,294 |
| May 22, 2025 | 79.92 | 80.02 | 79.92 | 80.02 | 79.74 | 0.52% | 800 |
| May 21, 2025 | 80.39 | 80.39 | 79.60 | 79.61 | 79.33 | -1.64% | 33,112 |
| May 20, 2025 | 81.04 | 81.04 | 80.94 | 80.94 | 80.65 | -0.80% | 265 |
| May 19, 2025 | 80.48 | 81.59 | 80.48 | 81.59 | 81.30 | -0.33% | 4,379 |
| May 16, 2025 | 81.98 | 81.98 | 81.86 | 81.86 | 81.57 | 0.28% | 620 |
| May 15, 2025 | 81.20 | 81.63 | 81.20 | 81.63 | 81.34 | 1.02% | 359 |
| May 14, 2025 | 81.29 | 81.29 | 80.81 | 80.81 | 80.52 | -0.70% | 719 |
| May 13, 2025 | 81.71 | 81.71 | 81.15 | 81.38 | 81.09 | -0.43% | 2,375 |
| May 12, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.44 | -0.92% | 98 |
| May 9, 2025 | 82.60 | 82.60 | 82.49 | 82.49 | 82.20 | 0.02% | 5,203 |
| May 8, 2025 | 83.15 | 83.15 | 82.47 | 82.47 | 82.18 | -0.99% | 415 |
| May 7, 2025 | 83.53 | 83.53 | 83.30 | 83.30 | 83.00 | 0.44% | 542 |
| May 6, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.64 | 0.32% | 136 |
| May 5, 2025 | 82.58 | 82.67 | 82.58 | 82.67 | 82.38 | -0.57% | 263 |
| May 2, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 82.85 | -0.96% | 256 |
| May 1, 2025 | 83.80 | 83.95 | 83.80 | 83.95 | 83.66 | -1.38% | 316 |
| Apr 30, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.44 | -0.47% | 136 |
| Apr 29, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 84.84 | 0.82% | 190 |
| Apr 28, 2025 | 84.68 | 84.83 | 84.68 | 84.83 | 84.14 | 0.67% | 386 |
| Apr 25, 2025 | 84.30 | 84.30 | 84.26 | 84.26 | 83.58 | 0.63% | 436 |
| Apr 24, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.06 | 1.10% | 41 |
| Apr 23, 2025 | 84.15 | 84.15 | 82.83 | 82.83 | 82.16 | 0.96% | 11,621 |
| Apr 22, 2025 | 82.30 | 82.30 | 82.04 | 82.04 | 81.38 | 0.49% | 343 |
| Apr 21, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 80.98 | -1.59% | 311 |
| Apr 17, 2025 | 83.18 | 83.18 | 82.96 | 82.96 | 82.29 | -0.99% | 753 |