Skip to main content
JPMorgan Betabuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
48.27
+0.02 (0.04%)
Inactive · Last trade price on Oct 18, 2024

BBSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202448.2448.2748.2448.2748.270.04%365
Oct 17, 202448.2848.2848.2548.2548.250.04%141
Oct 16, 202448.2348.2348.2348.2348.23-0.06%236
Oct 15, 202448.2648.2648.2648.2648.260.10%360
Oct 14, 202448.1648.2148.1648.2148.21-0.08%9,577
Oct 11, 202448.2748.2748.2548.2548.250.14%557
Oct 10, 202448.1848.1848.1848.1848.180.06%31
Oct 9, 202448.1648.1648.1648.1648.16-0.10%25
Oct 8, 202448.1748.2148.1748.2148.210.06%188
Oct 7, 202448.1748.1848.1648.1848.18-0.20%999
Oct 4, 202448.2748.2748.2748.2748.27-0.41%170
Oct 3, 202448.5348.5348.4748.4748.47-0.22%208
Oct 2, 202448.5548.5848.5548.5848.58-0.03%255
Oct 1, 202448.6248.6248.5948.5948.59-0.20%229
Sep 30, 202448.6948.6948.6948.6948.54-0.27%38
Sep 27, 202448.8248.8248.8248.8248.670.21%44
Sep 26, 202448.7048.7548.7048.7248.57-0.14%596
Sep 25, 202448.7948.7948.7648.7848.63-0.09%1,892
Sep 24, 202448.8048.8348.8048.8348.680.07%738
Sep 23, 202448.7948.7948.7948.7948.64-0.01%7
Sep 20, 202448.8048.8048.8048.8048.650.07%49
Sep 19, 202448.7648.7648.7648.7648.610.06%70
Sep 18, 202448.7448.7448.7348.7348.58-0.08%616
Sep 17, 202448.7748.7748.7748.7748.62-0.05%69
Sep 16, 202448.8048.8048.8048.8048.650.06%216
Sep 13, 202448.7748.7748.7748.7748.620.16%9
Sep 12, 202448.6648.7048.6648.6948.54-1,832
Sep 11, 202448.6948.6948.6948.6948.54-0.08%63
Sep 10, 202448.7348.7348.7348.7348.580.19%60
Sep 9, 202448.6648.6648.6448.6448.490.03%285
Sep 6, 202448.6248.6248.6248.6248.470.21%7
Sep 5, 202448.5748.5748.5248.5248.370.06%200
Sep 4, 202448.4548.4948.4548.4948.340.24%3,602
Sep 3, 202448.3648.3848.3248.3848.23-0.14%2,583
Aug 30, 202448.4448.4448.4448.4448.14-0.03%106
Aug 29, 202448.4448.4648.4448.4648.16-0.06%396
Aug 28, 202448.4948.4948.4948.4948.190.02%162
Aug 27, 202448.4348.4848.4348.4848.180.07%165
Aug 26, 202448.4448.4448.4448.4448.14-0.05%111
Aug 23, 202448.4748.4748.4748.4748.170.25%20
Aug 22, 202448.3848.3848.3248.3548.05-0.18%874
Aug 21, 202448.4348.4348.4348.4348.130.18%162
Aug 20, 202448.3348.3548.3248.3548.050.13%776
Aug 19, 202448.2848.2848.2848.2847.980.03%38
Aug 16, 202448.2648.2748.2648.2747.970.12%500
Aug 15, 202448.2148.2148.2148.2147.91-0.32%213
Aug 14, 202448.3648.3648.3648.3648.060.02%43
Aug 13, 202448.3548.3548.3448.3548.050.21%1,259
Aug 12, 202448.2248.2648.1948.2547.950.12%10,225
Aug 9, 202448.2248.2248.1948.1947.890.10%142
Aug 8, 202448.1448.1448.1448.1447.84-0.08%416
Aug 7, 202448.1448.1848.1448.1847.88-0.08%312
Aug 6, 202448.2548.2548.2248.2247.92-0.27%675
Aug 5, 202448.4248.4248.3248.3548.05-1,667
Aug 2, 202448.3548.3648.3248.3548.050.67%13,029
Aug 1, 202448.0348.0448.0348.0347.73-0.06%691
Jul 31, 202448.0648.0648.0648.0647.610.25%40
Jul 30, 202447.9447.9447.9447.9447.490.06%104
Jul 29, 202447.8747.9147.8747.9147.460.05%204
Jul 26, 202447.9147.9147.8947.8947.440.20%192
Jul 25, 202447.7947.7947.7947.7947.34-1,142
Jul 24, 202447.8447.8447.7947.7947.340.09%281
Jul 23, 202447.6847.7547.6847.7547.30-9,807
Jul 22, 202447.7847.7847.7547.7547.30-402
Jul 19, 202447.7947.7947.7547.7547.30-0.10%315
Jul 18, 202447.8747.8947.8047.8047.35-0.06%1,006
Jul 17, 202447.8147.8647.8147.8347.380.06%1,786
Jul 16, 202447.8047.8047.8047.8047.350.05%17
Jul 15, 202447.7747.7747.7747.7747.32-0.03%45
Jul 12, 202447.7947.7947.7947.7947.340.21%152
Jul 11, 202447.6647.6947.6647.6947.240.26%704
Jul 10, 202447.5547.5647.5547.5647.120.05%552
Jul 9, 202447.5047.5547.5047.5447.09-0.01%613
Jul 8, 202447.5747.5747.5447.5447.100.02%437
Jul 5, 202447.4847.5547.4847.5347.090.23%649
Jul 3, 202447.0647.4247.0647.4246.980.21%154
Jul 2, 202447.3247.3247.3247.3246.880.14%147
Jul 1, 202447.2647.2647.2547.2546.81-0.51%2,151
Jun 28, 202447.5347.5347.5047.5046.90-180
Jun 27, 202447.4547.5047.4547.5046.900.12%439
Jun 26, 202447.4547.5347.4247.4446.85-0.22%1,342
Jun 25, 202447.5647.5647.5447.5446.950.02%126
Jun 24, 202447.5547.5547.5347.5346.94-200
Jun 21, 202447.5347.5347.5347.5346.940.03%110
Jun 20, 202447.4747.5247.4747.5246.93-0.06%302
Jun 18, 202447.5547.5547.5547.5546.960.10%13
Jun 17, 202447.5047.5047.5047.5046.91-0.08%382
Jun 14, 202447.5347.5647.5347.5446.95-0.13%933
Jun 13, 202447.5447.6247.5447.6047.010.36%3,343
Jun 12, 202447.5347.5347.4347.4346.840.24%1,063
Jun 11, 202447.3247.3247.3247.3246.730.17%33
Jun 10, 202447.2447.2447.2447.2446.65-0.01%125
Jun 7, 202447.2747.2747.2447.2446.65-0.36%276
Jun 6, 202447.4447.4447.4147.4146.82-0.04%566
Jun 5, 202447.3347.4447.3347.4346.840.17%2,917
Jun 4, 202447.3847.3847.3547.3546.760.17%883
Jun 3, 202447.3147.3147.2747.2746.68-0.09%154
May 31, 202447.3447.3447.3147.3146.580.17%904
May 30, 202447.2347.2347.2347.2346.500.17%45
May 29, 202447.1547.1547.1547.1546.42-0.07%9