JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
84.07
+0.33 (0.39%)
Dec 20, 2024, 3:59 PM EST - Market closed
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.27 | 84.27 | 84.07 | 84.07 | 84.07 | 0.39% | 1,238 |
| Dec 19, 2024 | 83.82 | 83.82 | 83.29 | 83.74 | 83.74 | -1.42% | 5,154 |
| Dec 18, 2024 | 85.79 | 85.79 | 84.95 | 84.95 | 84.95 | -1.11% | 20,214 |
| Dec 17, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.23% | 34 |
| Dec 16, 2024 | 85.80 | 85.80 | 85.54 | 85.70 | 85.70 | 0.22% | 1,217 |
| Dec 13, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.98% | 167 |
| Dec 12, 2024 | 86.83 | 86.83 | 86.32 | 86.36 | 86.36 | -1.13% | 2,443 |
| Dec 11, 2024 | 87.38 | 87.38 | 87.35 | 87.35 | 87.35 | -1.00% | 319 |
| Dec 10, 2024 | 88.34 | 88.34 | 88.17 | 88.23 | 88.23 | -0.48% | 423 |
| Dec 9, 2024 | 89.07 | 89.07 | 88.65 | 88.66 | 88.66 | -0.88% | 844 |
| Dec 6, 2024 | 89.31 | 89.45 | 89.31 | 89.45 | 89.45 | 0.10% | 313 |
| Dec 5, 2024 | 88.81 | 89.36 | 88.81 | 89.36 | 89.36 | 0.19% | 1,068 |
| Dec 4, 2024 | 88.78 | 89.19 | 88.78 | 89.19 | 89.19 | 1.11% | 8,076 |
| Dec 3, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -0.83% | 182 |
| Dec 2, 2024 | 88.25 | 89.16 | 88.19 | 88.95 | 88.95 | 0.03% | 1,422 |
| Nov 29, 2024 | 88.88 | 88.92 | 88.67 | 88.92 | 88.61 | 1.08% | 2,549 |
| Nov 27, 2024 | 88.16 | 88.37 | 87.97 | 87.97 | 87.67 | 0.55% | 2,108 |
| Nov 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.19 | -0.36% | 77 |
| Nov 25, 2024 | 87.27 | 87.81 | 87.27 | 87.81 | 87.51 | 2.57% | 404 |
| Nov 22, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.32 | 0.11% | 211 |
| Nov 21, 2024 | 85.62 | 85.62 | 85.51 | 85.51 | 85.22 | -0.14% | 459 |
| Nov 20, 2024 | 85.93 | 85.93 | 85.60 | 85.64 | 85.34 | -0.31% | 18,502 |
| Nov 19, 2024 | 86.00 | 86.00 | 85.90 | 85.90 | 85.60 | 0.52% | 1,982 |
| Nov 18, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.16 | 0.08% | 169 |
| Nov 15, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.09 | -0.24% | 1,120 |
| Nov 14, 2024 | 86.15 | 86.15 | 85.59 | 85.59 | 85.30 | 0.52% | 562 |
| Nov 13, 2024 | 86.70 | 86.70 | 85.15 | 85.15 | 84.85 | -0.86% | 1,714 |
| Nov 12, 2024 | 86.73 | 86.76 | 85.88 | 85.88 | 85.59 | -1.56% | 1,318 |
| Nov 11, 2024 | 87.24 | 87.25 | 87.05 | 87.25 | 86.95 | -0.37% | 7,126 |
| Nov 8, 2024 | 87.14 | 87.57 | 87.14 | 87.57 | 87.26 | 1.28% | 9,967 |
| Nov 7, 2024 | 85.95 | 86.46 | 85.89 | 86.46 | 86.16 | 1.15% | 8,725 |
| Nov 6, 2024 | 85.13 | 85.48 | 85.13 | 85.48 | 85.19 | -2.66% | 954 |
| Nov 5, 2024 | 87.43 | 87.81 | 87.43 | 87.81 | 87.51 | 0.48% | 566 |
| Nov 4, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.09 | 1.40% | 46 |
| Nov 1, 2024 | 87.41 | 87.41 | 86.09 | 86.19 | 85.89 | -1.68% | 24,531 |
| Oct 31, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.96 | 0.10% | 96 |
| Oct 30, 2024 | 87.92 | 87.92 | 87.57 | 87.57 | 86.87 | 0.35% | 407 |
| Oct 29, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 86.57 | 0.08% | 86 |
| Oct 28, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.50 | -0.24% | 27 |
| Oct 25, 2024 | 87.77 | 87.78 | 87.41 | 87.41 | 86.71 | -0.57% | 4,516 |
| Oct 24, 2024 | 88.15 | 88.15 | 87.92 | 87.92 | 87.21 | 0.67% | 490 |
| Oct 23, 2024 | 87.01 | 87.33 | 87.01 | 87.33 | 86.63 | -0.30% | 1,344 |
| Oct 22, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.89 | 0.08% | 83 |
| Oct 21, 2024 | 88.20 | 88.20 | 87.52 | 87.52 | 86.82 | -1.72% | 13,266 |
| Oct 18, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 88.34 | 0.11% | 29 |
| Oct 17, 2024 | 89.21 | 89.21 | 88.96 | 88.96 | 88.25 | -1.54% | 253 |
| Oct 16, 2024 | 90.39 | 90.40 | 90.32 | 90.35 | 89.63 | 0.34% | 13,001 |
| Oct 15, 2024 | 89.83 | 90.05 | 89.83 | 90.05 | 89.33 | 1.42% | 2,607 |
| Oct 14, 2024 | 88.33 | 88.79 | 88.33 | 88.79 | 88.08 | -0.13% | 5,188 |
| Oct 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.19 | -0.26% | 566 |
| Oct 10, 2024 | 89.08 | 89.13 | 89.08 | 89.13 | 88.42 | -0.48% | 605 |
| Oct 9, 2024 | 89.55 | 89.56 | 89.55 | 89.56 | 88.84 | -0.47% | 550 |
| Oct 8, 2024 | 89.81 | 89.98 | 89.81 | 89.98 | 89.27 | 0.10% | 1,591 |
| Oct 7, 2024 | 89.94 | 89.94 | 89.90 | 89.90 | 89.18 | -0.76% | 217 |
| Oct 4, 2024 | 90.86 | 90.86 | 90.58 | 90.58 | 89.86 | -1.32% | 5,054 |
| Oct 3, 2024 | 92.31 | 92.31 | 91.79 | 91.79 | 91.06 | -0.84% | 556 |
| Oct 2, 2024 | 92.46 | 92.57 | 92.46 | 92.57 | 91.83 | -0.86% | 259 |
| Oct 1, 2024 | 93.64 | 93.87 | 93.37 | 93.37 | 92.63 | 0.12% | 751 |
| Sep 30, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 91.97 | -0.33% | 291 |
| Sep 27, 2024 | 93.76 | 93.76 | 93.58 | 93.58 | 92.28 | 0.40% | 420 |
| Sep 26, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.91 | 0.16% | 27 |
| Sep 25, 2024 | 93.33 | 93.33 | 93.05 | 93.05 | 91.77 | -0.97% | 17,371 |
| Sep 24, 2024 | 93.58 | 93.97 | 93.58 | 93.97 | 92.67 | 0.11% | 1,310 |
| Sep 23, 2024 | 93.69 | 93.87 | 93.69 | 93.87 | 92.56 | -0.31% | 8,032 |
| Sep 20, 2024 | 93.96 | 94.15 | 93.96 | 94.15 | 92.85 | -0.21% | 50,235 |
| Sep 19, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.04 | -0.41% | 2,591 |
| Sep 18, 2024 | 95.31 | 95.46 | 94.74 | 94.74 | 93.43 | -1.15% | 1,893 |
| Sep 17, 2024 | 96.30 | 96.30 | 95.84 | 95.84 | 94.51 | -0.55% | 134,198 |
| Sep 16, 2024 | 95.62 | 96.37 | 95.62 | 96.37 | 95.03 | 0.98% | 1,445 |
| Sep 13, 2024 | 95.27 | 95.44 | 95.27 | 95.44 | 94.11 | 0.20% | 515 |
| Sep 12, 2024 | 95.40 | 95.40 | 95.24 | 95.24 | 93.92 | -0.46% | 485 |
| Sep 11, 2024 | 96.17 | 96.20 | 95.68 | 95.68 | 94.36 | -0.12% | 555 |
| Sep 10, 2024 | 95.31 | 95.79 | 95.31 | 95.79 | 94.47 | 0.75% | 385 |
| Sep 9, 2024 | 94.47 | 95.11 | 94.47 | 95.08 | 93.76 | 0.40% | 4,291 |
| Sep 6, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.39 | 0.02% | 286 |
| Sep 5, 2024 | 94.25 | 94.71 | 94.25 | 94.68 | 93.37 | 0.60% | 1,721 |
| Sep 4, 2024 | 93.57 | 94.11 | 93.57 | 94.11 | 92.81 | 1.24% | 327 |
| Sep 3, 2024 | 92.82 | 92.99 | 92.76 | 92.95 | 91.67 | 1.13% | 8,675 |
| Aug 30, 2024 | 92.55 | 92.55 | 91.91 | 91.91 | 90.32 | -0.89% | 144 |
| Aug 29, 2024 | 92.48 | 92.74 | 92.48 | 92.74 | 91.13 | -0.35% | 300 |
| Aug 28, 2024 | 93.14 | 93.14 | 93.07 | 93.07 | 91.45 | -0.19% | 447 |
| Aug 27, 2024 | 92.72 | 93.24 | 92.72 | 93.24 | 91.62 | -0.18% | 270 |
| Aug 26, 2024 | 93.44 | 93.50 | 93.41 | 93.41 | 91.79 | -0.17% | 570 |
| Aug 23, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 91.95 | 0.68% | 131 |
| Aug 22, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 91.33 | -1.10% | 116 |
| Aug 21, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 92.35 | 0.09% | 141 |
| Aug 20, 2024 | 93.74 | 93.89 | 93.74 | 93.89 | 92.26 | 0.83% | 170 |
| Aug 19, 2024 | 93.01 | 93.12 | 93.01 | 93.12 | 91.50 | 0.49% | 262 |
| Aug 16, 2024 | 92.48 | 92.73 | 92.48 | 92.67 | 91.06 | 0.39% | 1,567 |
| Aug 15, 2024 | 91.99 | 92.30 | 91.99 | 92.30 | 90.70 | -0.89% | 207 |
| Aug 14, 2024 | 92.70 | 93.21 | 92.70 | 93.13 | 91.51 | 0.68% | 7,652 |
| Aug 13, 2024 | 92.60 | 92.60 | 92.50 | 92.50 | 90.90 | 0.65% | 3,550 |
| Aug 12, 2024 | 91.38 | 92.02 | 91.38 | 91.90 | 90.31 | 0.32% | 2,979 |
| Aug 9, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 90.02 | 1.10% | 78 |
| Aug 8, 2024 | 90.53 | 90.61 | 90.53 | 90.61 | 89.04 | -0.64% | 2,744 |
| Aug 7, 2024 | 91.62 | 91.62 | 91.16 | 91.20 | 89.61 | -1.02% | 3,553 |
| Aug 6, 2024 | 92.93 | 92.93 | 92.13 | 92.13 | 90.53 | -2.06% | 2,859 |
| Aug 5, 2024 | 94.86 | 94.86 | 93.42 | 94.07 | 92.44 | 0.64% | 4,322 |
| Aug 2, 2024 | 92.27 | 93.47 | 92.27 | 93.47 | 91.85 | 2.95% | 1,816 |
| Aug 1, 2024 | 90.49 | 91.16 | 90.49 | 90.79 | 89.21 | 0.70% | 4,054 |