JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
87.57
0.00 (0.00%)
Oct 30, 2024, 2:24 PM EDT - Market closed
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 87.92 | 87.92 | 87.57 | 87.57 | 87.57 | 0.36% | 407 |
| Oct 29, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.07% | 100 |
| Oct 28, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.24% | 100 |
| Oct 25, 2024 | 87.77 | 87.78 | 87.41 | 87.41 | 87.41 | -0.57% | 4,516 |
| Oct 24, 2024 | 88.15 | 88.15 | 87.91 | 87.91 | 87.91 | 0.66% | 500 |
| Oct 23, 2024 | 87.01 | 87.33 | 87.01 | 87.33 | 87.33 | -0.30% | 1,344 |
| Oct 22, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 0.08% | 100 |
| Oct 21, 2024 | 88.20 | 88.20 | 87.52 | 87.52 | 87.52 | -1.72% | 13,300 |
| Oct 18, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.10% | 100 |
| Oct 17, 2024 | 89.21 | 89.21 | 88.96 | 88.96 | 88.96 | -1.54% | 300 |
| Oct 16, 2024 | 90.39 | 90.40 | 90.32 | 90.35 | 90.35 | 0.33% | 13,001 |
| Oct 15, 2024 | 89.83 | 90.05 | 89.83 | 90.05 | 90.05 | 1.42% | 2,607 |
| Oct 14, 2024 | 88.33 | 88.79 | 88.33 | 88.79 | 88.79 | -0.12% | 5,200 |
| Oct 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.26% | 600 |
| Oct 10, 2024 | 89.08 | 89.13 | 89.08 | 89.13 | 89.13 | -0.48% | 605 |
| Oct 9, 2024 | 89.55 | 89.56 | 89.55 | 89.56 | 89.56 | -0.47% | 600 |
| Oct 8, 2024 | 89.81 | 89.98 | 89.81 | 89.98 | 89.98 | 0.10% | 1,600 |
| Oct 7, 2024 | 89.94 | 89.94 | 89.89 | 89.89 | 89.89 | -0.76% | 217 |
| Oct 4, 2024 | 90.86 | 90.86 | 90.58 | 90.58 | 90.58 | -1.32% | 5,100 |
| Oct 3, 2024 | 92.31 | 92.31 | 91.79 | 91.79 | 91.79 | -0.84% | 600 |
| Oct 2, 2024 | 92.46 | 92.57 | 92.46 | 92.57 | 92.57 | -0.86% | 300 |
| Oct 1, 2024 | 93.64 | 93.87 | 93.37 | 93.37 | 93.37 | 0.12% | 800 |
| Sep 30, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.71 | -0.34% | 300 |
| Sep 27, 2024 | 93.76 | 93.76 | 93.58 | 93.58 | 93.02 | 0.41% | 420 |
| Sep 26, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.65 | 0.16% | 100 |
| Sep 25, 2024 | 93.33 | 93.33 | 93.05 | 93.05 | 92.50 | -0.98% | 17,400 |
| Sep 24, 2024 | 93.58 | 93.97 | 93.58 | 93.97 | 93.41 | 0.12% | 1,310 |
| Sep 23, 2024 | 93.69 | 93.86 | 93.69 | 93.86 | 93.31 | -0.31% | 8,032 |
| Sep 20, 2024 | 93.96 | 94.15 | 93.96 | 94.15 | 93.59 | -0.21% | 50,235 |
| Sep 19, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.79 | -0.41% | 2,600 |
| Sep 18, 2024 | 95.31 | 95.46 | 94.74 | 94.74 | 94.18 | -1.15% | 1,900 |
| Sep 17, 2024 | 96.30 | 96.30 | 95.84 | 95.84 | 95.27 | -0.55% | 134,200 |
| Sep 16, 2024 | 95.62 | 96.37 | 95.62 | 96.37 | 95.79 | 0.97% | 1,445 |
| Sep 13, 2024 | 95.27 | 95.44 | 95.27 | 95.44 | 94.87 | 0.21% | 515 |
| Sep 12, 2024 | 95.40 | 95.40 | 95.24 | 95.24 | 94.68 | -0.46% | 500 |
| Sep 11, 2024 | 96.17 | 96.20 | 95.68 | 95.68 | 95.11 | -0.11% | 600 |
| Sep 10, 2024 | 95.31 | 95.79 | 95.31 | 95.79 | 95.22 | 0.75% | 400 |
| Sep 9, 2024 | 94.47 | 95.11 | 94.47 | 95.08 | 94.51 | 0.40% | 4,300 |
| Sep 6, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.14 | 0.02% | 300 |
| Sep 5, 2024 | 94.25 | 94.71 | 94.25 | 94.68 | 94.11 | 0.61% | 1,721 |
| Sep 4, 2024 | 93.57 | 94.11 | 93.57 | 94.11 | 93.55 | 1.25% | 327 |
| Sep 3, 2024 | 92.82 | 92.99 | 92.76 | 92.95 | 92.40 | 1.13% | 8,700 |
| Aug 30, 2024 | 92.55 | 92.55 | 91.91 | 91.91 | 91.04 | -0.89% | 144 |
| Aug 29, 2024 | 92.48 | 92.74 | 92.48 | 92.74 | 91.86 | -0.35% | 300 |
| Aug 28, 2024 | 93.14 | 93.14 | 93.07 | 93.07 | 92.18 | -0.18% | 447 |
| Aug 27, 2024 | 92.72 | 93.24 | 92.72 | 93.24 | 92.35 | -0.18% | 300 |
| Aug 26, 2024 | 93.44 | 93.50 | 93.41 | 93.41 | 92.52 | -0.17% | 600 |
| Aug 23, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 92.68 | 0.68% | 131 |
| Aug 22, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.05 | -1.11% | 116 |
| Aug 21, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.08 | 0.10% | 141 |
| Aug 20, 2024 | 93.74 | 93.89 | 93.74 | 93.89 | 93.00 | 0.83% | 200 |
| Aug 19, 2024 | 93.01 | 93.12 | 93.01 | 93.12 | 92.23 | 0.49% | 300 |
| Aug 16, 2024 | 92.48 | 92.73 | 92.48 | 92.67 | 91.78 | 0.40% | 1,600 |
| Aug 15, 2024 | 91.99 | 92.30 | 91.99 | 92.30 | 91.42 | -0.89% | 207 |
| Aug 14, 2024 | 92.70 | 93.21 | 92.70 | 93.13 | 92.24 | 0.68% | 7,700 |
| Aug 13, 2024 | 92.60 | 92.60 | 92.50 | 92.50 | 91.62 | 0.65% | 3,600 |
| Aug 12, 2024 | 91.38 | 92.02 | 91.38 | 91.90 | 91.02 | 0.32% | 3,000 |
| Aug 9, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 90.73 | 1.10% | 100 |
| Aug 8, 2024 | 90.53 | 90.61 | 90.53 | 90.61 | 89.75 | -0.65% | 2,744 |
| Aug 7, 2024 | 91.62 | 91.62 | 91.16 | 91.20 | 90.32 | -1.01% | 3,600 |
| Aug 6, 2024 | 92.93 | 92.93 | 92.13 | 92.13 | 91.25 | -2.06% | 2,900 |
| Aug 5, 2024 | 94.86 | 94.86 | 93.42 | 94.07 | 93.17 | 0.64% | 4,322 |
| Aug 2, 2024 | 92.27 | 93.47 | 92.27 | 93.47 | 92.58 | 2.95% | 1,816 |
| Aug 1, 2024 | 90.49 | 91.16 | 90.49 | 90.79 | 89.92 | 0.70% | 4,100 |
| Jul 31, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 88.97 | 1.02% | 100 |
| Jul 30, 2024 | 89.18 | 89.25 | 88.99 | 89.25 | 88.07 | 0.38% | 700 |
| Jul 29, 2024 | 89.04 | 89.04 | 88.91 | 88.91 | 87.74 | 0.45% | 4,200 |
| Jul 26, 2024 | 88.39 | 88.51 | 88.38 | 88.51 | 87.34 | 0.79% | 1,500 |
| Jul 25, 2024 | 87.52 | 88.15 | 87.52 | 87.82 | 86.66 | 0.75% | 2,210 |
| Jul 24, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.02 | -1.01% | 100 |
| Jul 23, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 86.90 | -0.08% | 122 |
| Jul 22, 2024 | 88.05 | 88.13 | 88.05 | 88.13 | 86.97 | -0.35% | 600 |
| Jul 19, 2024 | 88.51 | 88.51 | 88.44 | 88.44 | 87.27 | -0.70% | 240 |
| Jul 18, 2024 | 89.16 | 89.16 | 89.00 | 89.06 | 87.88 | -0.62% | 900 |
| Jul 17, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 88.43 | 0.09% | 100 |
| Jul 16, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.36 | 1.30% | 200 |
| Jul 15, 2024 | 88.59 | 88.59 | 88.39 | 88.39 | 87.23 | -1.00% | 1,138 |
| Jul 12, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.10 | 0.31% | 300 |
| Jul 11, 2024 | 89.22 | 89.22 | 89.00 | 89.00 | 87.82 | 1.01% | 500 |
| Jul 10, 2024 | 88.00 | 88.11 | 88.00 | 88.11 | 86.95 | 0.30% | 200 |
| Jul 9, 2024 | 87.80 | 87.85 | 87.73 | 87.85 | 86.69 | -0.42% | 3,316 |
| Jul 8, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.06 | 0.23% | 500 |
| Jul 5, 2024 | 87.78 | 88.05 | 87.58 | 88.02 | 86.86 | 0.81% | 2,002 |
| Jul 3, 2024 | 87.22 | 87.31 | 87.22 | 87.31 | 86.16 | 1.30% | 216 |
| Jul 2, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.05 | 0.74% | 200 |
| Jul 1, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 84.43 | -2.32% | 100 |
| Jun 28, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.11 | -1.52% | 100 |
| Jun 27, 2024 | 89.07 | 89.07 | 88.94 | 88.94 | 87.44 | 0.32% | 102 |
| Jun 26, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.17 | -1.40% | 100 |
| Jun 25, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 88.40 | 0.22% | 100 |
| Jun 24, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.20 | 0.36% | - |
| Jun 21, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 87.89 | -0.02% | 208 |
| Jun 20, 2024 | 89.31 | 89.42 | 89.28 | 89.42 | 87.91 | -0.64% | 215 |
| Jun 18, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.48 | 0.91% | 100 |
| Jun 17, 2024 | 89.02 | 89.19 | 88.85 | 89.19 | 87.69 | -0.98% | 1,106 |
| Jun 14, 2024 | 90.09 | 90.09 | 90.07 | 90.07 | 88.55 | 0.77% | 300 |
| Jun 13, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 87.88 | 1.50% | 100 |
| Jun 12, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 86.58 | 0.77% | 100 |
| Jun 11, 2024 | 86.70 | 87.39 | 86.70 | 87.39 | 85.91 | 1.02% | 700 |
| Jun 10, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 85.05 | -0.69% | 100 |