JPMorgan Betabuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
48.27
+0.04 (0.08%)
Inactive · Last trade price
on Oct 18, 2024
BBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 48.24 | 48.27 | 48.24 | 48.27 | 48.27 | 0.04% | 365 |
| Oct 17, 2024 | 48.28 | 48.28 | 48.25 | 48.25 | 48.25 | 0.04% | 141 |
| Oct 16, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.06% | 236 |
| Oct 15, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.10% | 360 |
| Oct 14, 2024 | 48.16 | 48.21 | 48.16 | 48.21 | 48.21 | -0.08% | 9,577 |
| Oct 11, 2024 | 48.27 | 48.27 | 48.25 | 48.25 | 48.25 | 0.14% | 557 |
| Oct 10, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.06% | 31 |
| Oct 9, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.10% | 25 |
| Oct 8, 2024 | 48.17 | 48.21 | 48.17 | 48.21 | 48.21 | 0.06% | 188 |
| Oct 7, 2024 | 48.17 | 48.18 | 48.16 | 48.18 | 48.18 | -0.20% | 999 |
| Oct 4, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.41% | 170 |
| Oct 3, 2024 | 48.53 | 48.53 | 48.47 | 48.47 | 48.47 | -0.22% | 208 |
| Oct 2, 2024 | 48.55 | 48.58 | 48.55 | 48.58 | 48.58 | -0.03% | 255 |
| Oct 1, 2024 | 48.62 | 48.62 | 48.59 | 48.59 | 48.59 | -0.20% | 229 |
| Sep 30, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.54 | -0.27% | 38 |
| Sep 27, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.67 | 0.21% | 44 |
| Sep 26, 2024 | 48.70 | 48.75 | 48.70 | 48.72 | 48.57 | -0.14% | 596 |
| Sep 25, 2024 | 48.79 | 48.79 | 48.76 | 48.78 | 48.63 | -0.09% | 1,892 |
| Sep 24, 2024 | 48.80 | 48.83 | 48.80 | 48.83 | 48.68 | 0.07% | 738 |
| Sep 23, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.64 | -0.01% | 7 |
| Sep 20, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | 0.07% | 49 |
| Sep 19, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.61 | 0.06% | 70 |
| Sep 18, 2024 | 48.74 | 48.74 | 48.73 | 48.73 | 48.58 | -0.08% | 616 |
| Sep 17, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.62 | -0.05% | 69 |
| Sep 16, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | 0.06% | 216 |
| Sep 13, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.62 | 0.16% | 9 |
| Sep 12, 2024 | 48.66 | 48.70 | 48.66 | 48.69 | 48.54 | - | 1,832 |
| Sep 11, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.54 | -0.08% | 63 |
| Sep 10, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.58 | 0.19% | 60 |
| Sep 9, 2024 | 48.66 | 48.66 | 48.64 | 48.64 | 48.49 | 0.03% | 285 |
| Sep 6, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.47 | 0.21% | 7 |
| Sep 5, 2024 | 48.57 | 48.57 | 48.52 | 48.52 | 48.37 | 0.06% | 200 |
| Sep 4, 2024 | 48.45 | 48.49 | 48.45 | 48.49 | 48.34 | 0.24% | 3,602 |
| Sep 3, 2024 | 48.36 | 48.38 | 48.32 | 48.38 | 48.23 | -0.14% | 2,583 |
| Aug 30, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.14 | -0.03% | 106 |
| Aug 29, 2024 | 48.44 | 48.46 | 48.44 | 48.46 | 48.16 | -0.06% | 396 |
| Aug 28, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.19 | 0.02% | 162 |
| Aug 27, 2024 | 48.43 | 48.48 | 48.43 | 48.48 | 48.18 | 0.07% | 165 |
| Aug 26, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.14 | -0.05% | 111 |
| Aug 23, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.17 | 0.25% | 20 |
| Aug 22, 2024 | 48.38 | 48.38 | 48.32 | 48.35 | 48.05 | -0.18% | 874 |
| Aug 21, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.13 | 0.18% | 162 |
| Aug 20, 2024 | 48.33 | 48.35 | 48.32 | 48.35 | 48.05 | 0.13% | 776 |
| Aug 19, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.98 | 0.03% | 38 |
| Aug 16, 2024 | 48.26 | 48.27 | 48.26 | 48.27 | 47.97 | 0.12% | 500 |
| Aug 15, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.91 | -0.32% | 213 |
| Aug 14, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.06 | 0.02% | 43 |
| Aug 13, 2024 | 48.35 | 48.35 | 48.34 | 48.35 | 48.05 | 0.21% | 1,259 |
| Aug 12, 2024 | 48.22 | 48.26 | 48.19 | 48.25 | 47.95 | 0.12% | 10,225 |
| Aug 9, 2024 | 48.22 | 48.22 | 48.19 | 48.19 | 47.89 | 0.10% | 142 |