JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
80.08
-0.33 (-0.41%)
At close: Jun 8, 2026, 4:00 PM EDT
80.08
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 80.45 | 80.59 | 80.41 | 80.41 | - | - | 6 |
| Jun 5, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.53% | 8 |
| Jun 4, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.23% | 61 |
| Jun 3, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.40% | 333 |
| Jun 2, 2026 | 81.14 | 81.14 | 80.98 | 80.98 | 80.98 | 0.28% | 127 |
| Jun 1, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.18% | 134 |
| May 29, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.61 | -0.16% | 101 |
| May 28, 2026 | 80.88 | 81.15 | 80.88 | 81.12 | 80.74 | 0.52% | 11,771 |
| May 27, 2026 | 80.76 | 80.76 | 80.70 | 80.70 | 80.32 | 0.26% | 322 |
| May 26, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.12 | 0.51% | 30 |
| May 22, 2026 | 80.51 | 80.51 | 80.08 | 80.08 | 79.71 | 0.55% | 757 |
| May 21, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.27 | 0.30% | 112 |
| May 20, 2026 | 79.38 | 79.40 | 79.38 | 79.40 | 79.03 | 1.11% | 129 |
| May 19, 2026 | 78.68 | 78.68 | 78.53 | 78.53 | 78.16 | -0.77% | 333 |
| May 18, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 78.77 | - | 75 |
| May 15, 2026 | 79.41 | 79.41 | 79.14 | 79.14 | 78.77 | -1.54% | 950 |
| May 14, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.00 | 0.17% | 21 |
| May 13, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.86 | -0.26% | 58 |
| May 12, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.07 | -0.64% | 38 |
| May 11, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.59 | -0.59% | 38 |
| May 8, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.07 | 0.51% | 18 |
| May 7, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.66 | -0.62% | 214 |
| May 6, 2026 | 81.49 | 81.56 | 81.48 | 81.54 | 81.16 | 0.88% | 2,663 |
| May 5, 2026 | 80.63 | 80.83 | 80.63 | 80.83 | 80.45 | 0.53% | 622 |
| May 4, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.03 | -0.70% | 156 |
| May 1, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.59 | 0.50% | 15 |
| Apr 30, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.19 | -0.23% | 76 |
| Apr 29, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.38 | -0.77% | 43 |
| Apr 28, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.00 | 0.03% | 40 |
| Apr 27, 2026 | 81.87 | 81.87 | 81.69 | 81.69 | 80.97 | -0.43% | 404 |
| Apr 24, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.32 | 0.06% | 33 |
| Apr 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.27 | -0.15% | 28 |
| Apr 22, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 81.40 | 0.15% | 185 |
| Apr 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.28 | -0.48% | 19 |
| Apr 20, 2026 | 82.28 | 82.40 | 82.28 | 82.39 | 81.67 | -0.01% | 598 |
| Apr 17, 2026 | 82.55 | 82.55 | 82.32 | 82.40 | 81.67 | 0.82% | 19,459 |
| Apr 16, 2026 | 81.75 | 81.75 | 81.66 | 81.72 | 81.01 | -0.56% | 497 |
| Apr 15, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.46 | -0.44% | 59 |
| Apr 14, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 81.82 | 0.49% | 18 |
| Apr 13, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 81.42 | 0.33% | 9 |
| Apr 10, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.15 | -0.22% | 102 |
| Apr 9, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 81.33 | -0.26% | 7 |
| Apr 8, 2026 | 82.16 | 82.27 | 82.16 | 82.27 | 81.54 | 0.34% | 227 |
| Apr 7, 2026 | 81.99 | 82.01 | 81.99 | 81.99 | 81.27 | -0.11% | 9,411 |
| Apr 6, 2026 | 81.88 | 82.08 | 81.88 | 82.08 | 81.36 | -0.06% | 435 |
| Apr 2, 2026 | 82.10 | 82.13 | 82.02 | 82.13 | 81.41 | 0.59% | 764 |
| Apr 1, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 80.93 | -0.39% | 60 |
| Mar 31, 2026 | 82.13 | 82.13 | 82.03 | 82.03 | 81.25 | 0.20% | 310,978 |
| Mar 30, 2026 | 81.90 | 81.90 | 81.87 | 81.87 | 81.08 | 1.35% | 197 |
| Mar 27, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.00 | -0.66% | 46 |