JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
86.25
+0.75 (0.88%)
Mar 31, 2025, 12:50 PM EDT - Market open
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 86.27 | 86.27 | 86.25 | 86.25 | - | 0.88% | 1,272 |
| Mar 28, 2025 | 85.47 | 85.50 | 85.47 | 85.50 | 85.50 | 1.41% | 425 |
| Mar 27, 2025 | 84.22 | 84.31 | 84.22 | 84.31 | 84.31 | -0.36% | 177 |
| Mar 26, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.65% | 43 |
| Mar 25, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.11% | 141 |
| Mar 24, 2025 | 85.26 | 85.26 | 85.08 | 85.08 | 85.08 | -1.09% | 134 |
| Mar 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.61% | 63 |
| Mar 20, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.10% | 204 |
| Mar 19, 2025 | 86.49 | 86.49 | 86.46 | 86.46 | 86.46 | 0.44% | 799 |
| Mar 18, 2025 | 85.58 | 86.08 | 85.58 | 86.08 | 86.08 | 0.24% | 252 |
| Mar 17, 2025 | 86.13 | 86.13 | 85.88 | 85.88 | 85.88 | 0.48% | 845 |
| Mar 14, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -0.56% | 6 |
| Mar 13, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.90% | 193 |
| Mar 12, 2025 | 85.32 | 85.32 | 85.19 | 85.19 | 85.19 | -0.63% | 664 |
| Mar 11, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.80% | 160 |
| Mar 10, 2025 | 86.51 | 86.51 | 86.42 | 86.42 | 86.42 | 1.16% | 253 |
| Mar 7, 2025 | 86.09 | 86.09 | 85.42 | 85.42 | 85.42 | -0.41% | 6,168 |
| Mar 6, 2025 | 85.93 | 85.93 | 85.78 | 85.78 | 85.78 | -0.37% | 1,522 |
| Mar 5, 2025 | 87.00 | 87.00 | 86.09 | 86.09 | 86.09 | -0.79% | 22,755 |
| Mar 4, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -1.19% | 39 |
| Mar 3, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.52% | 99 |
| Feb 28, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.08 | 0.87% | 114 |
| Feb 27, 2025 | 86.72 | 86.72 | 86.61 | 86.61 | 86.33 | -0.63% | 1,405 |
| Feb 26, 2025 | 87.14 | 87.16 | 87.14 | 87.16 | 86.88 | 0.58% | 595 |
| Feb 25, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.38 | 1.73% | 124 |
| Feb 24, 2025 | 85.05 | 85.18 | 85.05 | 85.18 | 84.91 | 0.26% | 200 |
| Feb 21, 2025 | 84.81 | 85.04 | 84.81 | 84.96 | 84.68 | 1.25% | 2,419 |
| Feb 20, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.64 | 0.30% | 20 |
| Feb 19, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.38 | 0.20% | 23 |
| Feb 18, 2025 | 83.88 | 83.88 | 83.49 | 83.49 | 83.22 | -1.19% | 425 |
| Feb 14, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | 0.58% | 116 |
| Feb 13, 2025 | 83.93 | 84.10 | 83.93 | 84.01 | 83.74 | 1.57% | 1,171 |
| Feb 12, 2025 | 82.39 | 83.01 | 82.38 | 82.71 | 82.44 | -1.34% | 1,187 |
| Feb 11, 2025 | 83.93 | 83.93 | 83.83 | 83.83 | 83.56 | -0.56% | 539 |
| Feb 10, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.03 | -0.35% | 263 |
| Feb 7, 2025 | 84.58 | 84.60 | 84.57 | 84.60 | 84.32 | -0.73% | 1,950 |
| Feb 6, 2025 | 85.29 | 85.29 | 85.22 | 85.22 | 84.94 | 0.06% | 467 |
| Feb 5, 2025 | 84.79 | 85.38 | 84.79 | 85.17 | 84.89 | 1.66% | 837 |
| Feb 4, 2025 | 83.02 | 83.78 | 83.02 | 83.78 | 83.51 | 0.30% | 658 |
| Feb 3, 2025 | 83.95 | 83.95 | 83.53 | 83.53 | 83.26 | 0.38% | 4,141 |
| Jan 31, 2025 | 83.93 | 83.93 | 83.21 | 83.21 | 82.69 | -0.54% | 2,463 |
| Jan 30, 2025 | 83.69 | 83.69 | 83.64 | 83.66 | 83.14 | 0.31% | 1,290 |
| Jan 29, 2025 | 83.74 | 83.76 | 83.37 | 83.40 | 82.88 | -0.16% | 4,102 |
| Jan 28, 2025 | 83.46 | 83.54 | 83.44 | 83.54 | 83.02 | -0.18% | 833 |
| Jan 27, 2025 | 83.45 | 83.77 | 83.43 | 83.69 | 83.17 | 1.27% | 9,691 |
| Jan 24, 2025 | 82.45 | 82.65 | 82.45 | 82.64 | 82.13 | 0.47% | 15,614 |
| Jan 23, 2025 | 82.30 | 82.30 | 82.26 | 82.26 | 81.74 | -0.80% | 390 |
| Jan 22, 2025 | 83.25 | 83.28 | 82.92 | 82.92 | 82.41 | -0.46% | 1,415 |
| Jan 21, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 82.78 | 0.91% | 290 |
| Jan 17, 2025 | 82.70 | 82.70 | 82.55 | 82.55 | 82.04 | 0.08% | 1,089 |