JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
84.33
+0.08 (0.09%)
At close: Oct 8, 2025, 4:00 PM EDT
84.33
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | - | 0.09% | 34 |
| Oct 7, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.53% | 138 |
| Oct 6, 2025 | 83.84 | 83.87 | 83.81 | 83.81 | 83.81 | -0.69% | 384 |
| Oct 3, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.25% | 83 |
| Oct 2, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.31% | 11 |
| Oct 1, 2025 | 84.49 | 84.52 | 84.35 | 84.35 | 84.35 | -0.15% | 257 |
| Sep 30, 2025 | 84.69 | 84.69 | 84.47 | 84.47 | 84.12 | -0.30% | 163 |
| Sep 29, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.38 | 0.80% | 40 |
| Sep 26, 2025 | 84.14 | 84.16 | 84.06 | 84.06 | 83.71 | -0.12% | 854 |
| Sep 25, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 83.81 | 0.06% | 57 |
| Sep 24, 2025 | 84.21 | 84.21 | 84.10 | 84.10 | 83.75 | -0.43% | 8,549 |
| Sep 23, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.12 | 0.64% | 12 |
| Sep 22, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.58 | -0.34% | 124 |
| Sep 19, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.87 | -0.13% | 13 |
| Sep 18, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 83.98 | -1.11% | 82 |
| Sep 17, 2025 | 85.40 | 85.40 | 85.22 | 85.28 | 84.93 | -0.18% | 2,712 |
| Sep 16, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.08 | 0.25% | 150 |
| Sep 15, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 84.87 | 0.20% | 191 |
| Sep 12, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.70 | -0.37% | 7 |
| Sep 11, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.01 | 0.59% | 52 |
| Sep 10, 2025 | 85.01 | 85.01 | 84.87 | 84.87 | 84.52 | 0.58% | 246 |
| Sep 9, 2025 | 84.44 | 84.44 | 84.38 | 84.38 | 84.03 | -0.50% | 1,120 |
| Sep 8, 2025 | 84.34 | 84.82 | 84.34 | 84.80 | 84.45 | 1.28% | 2,586 |
| Sep 5, 2025 | 83.48 | 83.73 | 83.48 | 83.73 | 83.39 | 1.56% | 878 |
| Sep 4, 2025 | 82.24 | 82.45 | 82.24 | 82.45 | 82.10 | 0.65% | 268 |
| Sep 3, 2025 | 81.76 | 81.91 | 81.76 | 81.91 | 81.57 | 1.17% | 147 |
| Sep 2, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.63 | -1.26% | 121 |
| Aug 29, 2025 | 82.06 | 82.06 | 81.96 | 81.99 | 81.30 | -0.60% | 903 |
| Aug 28, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 81.79 | 0.64% | 29 |
| Aug 27, 2025 | 81.50 | 81.96 | 81.50 | 81.96 | 81.26 | -0.11% | 239 |
| Aug 26, 2025 | 81.94 | 82.05 | 81.94 | 82.05 | 81.35 | -0.09% | 266 |
| Aug 25, 2025 | 82.04 | 82.32 | 82.04 | 82.12 | 81.42 | -0.25% | 917 |
| Aug 22, 2025 | 82.51 | 82.51 | 82.33 | 82.33 | 81.63 | 0.71% | 596 |
| Aug 21, 2025 | 81.84 | 81.84 | 81.51 | 81.74 | 81.05 | -0.49% | 8,496 |
| Aug 20, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 81.45 | 0.16% | 18 |
| Aug 19, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.32 | 0.62% | 76 |
| Aug 18, 2025 | 81.67 | 81.67 | 81.51 | 81.51 | 80.82 | -0.28% | 146 |
| Aug 15, 2025 | 82.04 | 82.04 | 81.74 | 81.74 | 81.04 | -0.67% | 300 |
| Aug 14, 2025 | 82.70 | 82.70 | 82.28 | 82.28 | 81.59 | -0.79% | 157 |
| Aug 13, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.23 | 0.85% | 33 |
| Aug 12, 2025 | 82.14 | 82.24 | 82.14 | 82.24 | 81.54 | -0.50% | 307 |
| Aug 11, 2025 | 82.75 | 82.78 | 82.60 | 82.66 | 81.96 | 0.11% | 1,213 |
| Aug 8, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 81.87 | -0.46% | 68 |
| Aug 7, 2025 | 83.04 | 83.04 | 82.95 | 82.95 | 82.25 | -0.13% | 518 |
| Aug 6, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.35 | -0.60% | 295 |
| Aug 5, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 82.85 | 0.36% | 136 |
| Aug 4, 2025 | 83.03 | 83.26 | 83.03 | 83.26 | 82.55 | 0.23% | 2,236 |
| Aug 1, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 82.36 | 0.80% | 42 |
| Jul 31, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 81.26 | 0.20% | 60 |
| Jul 30, 2025 | 82.33 | 82.33 | 82.07 | 82.24 | 81.09 | -0.61% | 461 |