JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
82.55
+0.41 (0.50%)
Jan 17, 2025, 3:59 PM EST - Market closed
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.91% | 290 |
| Jan 17, 2025 | 82.70 | 82.70 | 82.55 | 82.55 | 82.55 | 0.08% | 1,089 |
| Jan 16, 2025 | 81.85 | 82.62 | 81.85 | 82.48 | 82.48 | 0.42% | 993 |
| Jan 15, 2025 | 82.06 | 82.14 | 82.06 | 82.14 | 82.14 | 1.71% | 382 |
| Jan 14, 2025 | 80.55 | 80.76 | 80.55 | 80.76 | 80.76 | -0.13% | 358 |
| Jan 13, 2025 | 80.89 | 80.89 | 80.74 | 80.87 | 80.87 | -0.19% | 3,821 |
| Jan 10, 2025 | 80.77 | 81.02 | 80.77 | 81.02 | 81.02 | -0.65% | 1,947 |
| Jan 8, 2025 | 80.97 | 81.55 | 80.97 | 81.55 | 81.55 | 0.16% | 854 |
| Jan 7, 2025 | 81.51 | 81.51 | 81.42 | 81.42 | 81.42 | -1.06% | 809 |
| Jan 6, 2025 | 82.49 | 82.49 | 82.24 | 82.29 | 82.29 | -0.44% | 21,825 |
| Jan 3, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.36% | 140 |
| Jan 2, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - | 269 |
| Dec 31, 2024 | 82.95 | 82.96 | 82.95 | 82.96 | 82.96 | -0.76% | 1,211 |
| Dec 30, 2024 | 83.50 | 83.59 | 83.50 | 83.59 | 83.24 | 0.84% | 2,331 |
| Dec 27, 2024 | 83.23 | 83.23 | 82.88 | 82.89 | 82.54 | -0.81% | 7,810 |
| Dec 26, 2024 | 82.95 | 83.57 | 82.95 | 83.57 | 83.22 | 0.05% | 3,922 |
| Dec 24, 2024 | 82.81 | 83.59 | 82.81 | 83.53 | 83.18 | 0.25% | 44,146 |
| Dec 23, 2024 | 83.88 | 83.88 | 83.32 | 83.32 | 82.98 | -0.89% | 507 |
| Dec 20, 2024 | 84.27 | 84.27 | 84.07 | 84.07 | 83.72 | 0.39% | 1,238 |
| Dec 19, 2024 | 83.82 | 83.82 | 83.29 | 83.74 | 83.39 | -1.42% | 5,154 |
| Dec 18, 2024 | 85.79 | 85.79 | 84.95 | 84.95 | 84.60 | -1.11% | 20,214 |
| Dec 17, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.54 | 0.23% | 34 |
| Dec 16, 2024 | 85.80 | 85.80 | 85.54 | 85.70 | 85.34 | 0.22% | 1,217 |
| Dec 13, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.16 | -0.98% | 167 |
| Dec 12, 2024 | 86.83 | 86.83 | 86.32 | 86.36 | 86.00 | -1.13% | 2,443 |
| Dec 11, 2024 | 87.38 | 87.38 | 87.35 | 87.35 | 86.99 | -1.00% | 319 |
| Dec 10, 2024 | 88.34 | 88.34 | 88.17 | 88.23 | 87.86 | -0.48% | 423 |
| Dec 9, 2024 | 89.07 | 89.07 | 88.65 | 88.66 | 88.29 | -0.88% | 844 |
| Dec 6, 2024 | 89.31 | 89.45 | 89.31 | 89.45 | 89.07 | 0.10% | 313 |
| Dec 5, 2024 | 88.81 | 89.36 | 88.81 | 89.36 | 88.99 | 0.19% | 1,068 |
| Dec 4, 2024 | 88.78 | 89.19 | 88.78 | 89.19 | 88.82 | 1.11% | 8,076 |
| Dec 3, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 87.85 | -0.83% | 182 |
| Dec 2, 2024 | 88.25 | 89.16 | 88.19 | 88.95 | 88.58 | 0.03% | 1,422 |
| Nov 29, 2024 | 88.88 | 88.92 | 88.67 | 88.92 | 88.24 | 1.08% | 2,549 |
| Nov 27, 2024 | 88.16 | 88.37 | 87.97 | 87.97 | 87.30 | 0.55% | 2,108 |
| Nov 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.83 | -0.36% | 77 |
| Nov 25, 2024 | 87.27 | 87.81 | 87.27 | 87.81 | 87.15 | 2.57% | 404 |
| Nov 22, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 84.96 | 0.11% | 211 |
| Nov 21, 2024 | 85.62 | 85.62 | 85.51 | 85.51 | 84.86 | -0.14% | 459 |
| Nov 20, 2024 | 85.93 | 85.93 | 85.60 | 85.64 | 84.99 | -0.31% | 18,502 |
| Nov 19, 2024 | 86.00 | 86.00 | 85.90 | 85.90 | 85.25 | 0.52% | 1,982 |
| Nov 18, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 84.80 | 0.08% | 169 |
| Nov 15, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 84.73 | -0.24% | 1,120 |
| Nov 14, 2024 | 86.15 | 86.15 | 85.59 | 85.59 | 84.94 | 0.52% | 562 |
| Nov 13, 2024 | 86.70 | 86.70 | 85.15 | 85.15 | 84.50 | -0.86% | 1,714 |
| Nov 12, 2024 | 86.73 | 86.76 | 85.88 | 85.88 | 85.23 | -1.56% | 1,318 |
| Nov 11, 2024 | 87.24 | 87.25 | 87.05 | 87.25 | 86.58 | -0.37% | 7,126 |
| Nov 8, 2024 | 87.14 | 87.57 | 87.14 | 87.57 | 86.90 | 1.28% | 9,967 |
| Nov 7, 2024 | 85.95 | 86.46 | 85.89 | 86.46 | 85.80 | 1.15% | 8,725 |
| Nov 6, 2024 | 85.13 | 85.48 | 85.13 | 85.48 | 84.83 | -2.66% | 954 |
| Nov 5, 2024 | 87.43 | 87.81 | 87.43 | 87.81 | 87.15 | 0.48% | 566 |
| Nov 4, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 86.73 | 1.40% | 46 |
| Nov 1, 2024 | 87.41 | 87.41 | 86.09 | 86.19 | 85.54 | -1.68% | 24,531 |
| Oct 31, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.60 | 0.10% | 96 |
| Oct 30, 2024 | 87.92 | 87.92 | 87.57 | 87.57 | 86.51 | 0.35% | 407 |
| Oct 29, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 86.20 | 0.08% | 86 |
| Oct 28, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.14 | -0.24% | 27 |
| Oct 25, 2024 | 87.77 | 87.78 | 87.41 | 87.41 | 86.35 | -0.57% | 4,516 |
| Oct 24, 2024 | 88.15 | 88.15 | 87.92 | 87.92 | 86.85 | 0.67% | 490 |
| Oct 23, 2024 | 87.01 | 87.33 | 87.01 | 87.33 | 86.27 | -0.30% | 1,344 |
| Oct 22, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.53 | 0.08% | 83 |
| Oct 21, 2024 | 88.20 | 88.20 | 87.52 | 87.52 | 86.46 | -1.72% | 13,266 |
| Oct 18, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 87.97 | 0.11% | 29 |
| Oct 17, 2024 | 89.21 | 89.21 | 88.96 | 88.96 | 87.88 | -1.54% | 253 |
| Oct 16, 2024 | 90.39 | 90.40 | 90.32 | 90.35 | 89.25 | 0.34% | 13,001 |
| Oct 15, 2024 | 89.83 | 90.05 | 89.83 | 90.05 | 88.95 | 1.42% | 2,607 |
| Oct 14, 2024 | 88.33 | 88.79 | 88.33 | 88.79 | 87.71 | -0.13% | 5,188 |
| Oct 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.82 | -0.26% | 566 |
| Oct 10, 2024 | 89.08 | 89.13 | 89.08 | 89.13 | 88.05 | -0.48% | 605 |
| Oct 9, 2024 | 89.55 | 89.56 | 89.55 | 89.56 | 88.47 | -0.47% | 550 |
| Oct 8, 2024 | 89.81 | 89.98 | 89.81 | 89.98 | 88.89 | 0.10% | 1,591 |
| Oct 7, 2024 | 89.94 | 89.94 | 89.90 | 89.90 | 88.80 | -0.76% | 217 |
| Oct 4, 2024 | 90.86 | 90.86 | 90.58 | 90.58 | 89.49 | -1.32% | 5,054 |
| Oct 3, 2024 | 92.31 | 92.31 | 91.79 | 91.79 | 90.68 | -0.84% | 556 |
| Oct 2, 2024 | 92.46 | 92.57 | 92.46 | 92.57 | 91.45 | -0.86% | 259 |
| Oct 1, 2024 | 93.64 | 93.87 | 93.37 | 93.37 | 92.24 | 0.12% | 751 |
| Sep 30, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 91.59 | -0.33% | 291 |
| Sep 27, 2024 | 93.76 | 93.76 | 93.58 | 93.58 | 91.90 | 0.40% | 420 |
| Sep 26, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.53 | 0.16% | 27 |
| Sep 25, 2024 | 93.33 | 93.33 | 93.05 | 93.05 | 91.38 | -0.97% | 17,371 |
| Sep 24, 2024 | 93.58 | 93.97 | 93.58 | 93.97 | 92.28 | 0.11% | 1,310 |
| Sep 23, 2024 | 93.69 | 93.87 | 93.69 | 93.87 | 92.18 | -0.31% | 8,032 |
| Sep 20, 2024 | 93.96 | 94.15 | 93.96 | 94.15 | 92.46 | -0.21% | 50,235 |
| Sep 19, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 92.65 | -0.41% | 2,591 |
| Sep 18, 2024 | 95.31 | 95.46 | 94.74 | 94.74 | 93.04 | -1.15% | 1,893 |
| Sep 17, 2024 | 96.30 | 96.30 | 95.84 | 95.84 | 94.12 | -0.55% | 134,198 |
| Sep 16, 2024 | 95.62 | 96.37 | 95.62 | 96.37 | 94.64 | 0.98% | 1,445 |
| Sep 13, 2024 | 95.27 | 95.44 | 95.27 | 95.44 | 93.72 | 0.20% | 515 |
| Sep 12, 2024 | 95.40 | 95.40 | 95.24 | 95.24 | 93.53 | -0.46% | 485 |
| Sep 11, 2024 | 96.17 | 96.20 | 95.68 | 95.68 | 93.96 | -0.12% | 555 |
| Sep 10, 2024 | 95.31 | 95.79 | 95.31 | 95.79 | 94.07 | 0.75% | 385 |
| Sep 9, 2024 | 94.47 | 95.11 | 94.47 | 95.08 | 93.37 | 0.40% | 4,291 |
| Sep 6, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.00 | 0.02% | 286 |
| Sep 5, 2024 | 94.25 | 94.71 | 94.25 | 94.68 | 92.98 | 0.60% | 1,721 |
| Sep 4, 2024 | 93.57 | 94.11 | 93.57 | 94.11 | 92.42 | 1.24% | 327 |
| Sep 3, 2024 | 92.82 | 92.99 | 92.76 | 92.95 | 91.28 | 1.13% | 8,675 |
| Aug 30, 2024 | 92.55 | 92.55 | 91.91 | 91.91 | 89.94 | -0.89% | 144 |
| Aug 29, 2024 | 92.48 | 92.74 | 92.48 | 92.74 | 90.75 | -0.35% | 300 |
| Aug 28, 2024 | 93.14 | 93.14 | 93.07 | 93.07 | 91.07 | -0.19% | 447 |
| Aug 27, 2024 | 92.72 | 93.24 | 92.72 | 93.24 | 91.24 | -0.18% | 270 |