JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
99.00
+0.23 (0.23%)
Apr 14, 2025, 2:59 PM EDT - Market closed
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 99.08 | 99.08 | 99.00 | 99.00 | 99.00 | 0.23% | 551 |
| Apr 11, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | -0.21% | 420 |
| Apr 10, 2025 | 99.04 | 99.04 | 98.97 | 98.97 | 98.97 | 0.10% | 9,187 |
| Apr 9, 2025 | 99.12 | 99.13 | 98.70 | 98.87 | 98.87 | -0.33% | 3,626 |
| Apr 8, 2025 | 99.19 | 99.20 | 99.19 | 99.20 | 99.20 | 0.05% | 290 |
| Apr 7, 2025 | 99.29 | 99.29 | 99.14 | 99.15 | 99.15 | -0.08% | 1,806 |
| Apr 4, 2025 | 99.38 | 99.40 | 99.23 | 99.23 | 99.23 | 0.08% | 480 |
| Apr 3, 2025 | 99.10 | 99.15 | 99.10 | 99.15 | 99.15 | 0.37% | 2,840 |
| Apr 2, 2025 | 98.86 | 98.89 | 98.78 | 98.78 | 98.78 | -0.05% | 4,354 |
| Apr 1, 2025 | 98.80 | 98.83 | 98.80 | 98.83 | 98.83 | -0.23% | 560 |
| Mar 31, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 98.79 | 0.06% | 69 |
| Mar 28, 2025 | 99.00 | 99.00 | 98.96 | 99.00 | 98.73 | 0.17% | 3,036 |
| Mar 27, 2025 | 98.88 | 98.88 | 98.83 | 98.83 | 98.56 | 0.04% | 5,234 |
| Mar 26, 2025 | 98.79 | 98.84 | 98.79 | 98.79 | 98.52 | -0.03% | 353 |
| Mar 25, 2025 | 98.85 | 98.85 | 98.80 | 98.82 | 98.55 | 0.07% | 2,020 |
| Mar 24, 2025 | 98.88 | 98.88 | 98.76 | 98.76 | 98.49 | -0.13% | 961 |
| Mar 21, 2025 | 98.89 | 98.89 | 98.89 | 98.89 | 98.62 | 0.04% | 54 |
| Mar 20, 2025 | 98.89 | 98.90 | 98.83 | 98.85 | 98.58 | 0.04% | 13,407 |
| Mar 19, 2025 | 98.70 | 98.80 | 98.68 | 98.80 | 98.54 | 0.12% | 261 |
| Mar 18, 2025 | 98.64 | 98.74 | 98.64 | 98.69 | 98.42 | 0.04% | 12,565 |
| Mar 17, 2025 | 98.65 | 99.00 | 98.65 | 98.65 | 98.38 | -0.03% | 2,702 |
| Mar 14, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.41 | -0.11% | 81 |
| Mar 13, 2025 | 98.72 | 98.79 | 98.72 | 98.79 | 98.52 | 0.10% | 11,646 |
| Mar 12, 2025 | 98.75 | 98.78 | 98.69 | 98.69 | 98.42 | -0.09% | 10,474 |
| Mar 11, 2025 | 98.88 | 98.88 | 98.78 | 98.78 | 98.51 | -0.07% | 2,956 |
| Mar 10, 2025 | 98.82 | 98.85 | 98.82 | 98.85 | 98.58 | 0.22% | 229 |
| Mar 7, 2025 | 98.69 | 98.69 | 98.63 | 98.63 | 98.36 | -0.04% | 6,438 |
| Mar 6, 2025 | 98.61 | 98.71 | 98.61 | 98.67 | 98.41 | 0.06% | 3,642 |
| Mar 5, 2025 | 98.70 | 98.70 | 98.61 | 98.61 | 98.34 | -0.11% | 785 |
| Mar 4, 2025 | 98.79 | 98.88 | 98.72 | 98.72 | 98.45 | 0.03% | 2,191 |
| Mar 3, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.42 | -0.20% | 2 |
| Feb 28, 2025 | 98.75 | 98.89 | 98.74 | 98.89 | 98.33 | 0.15% | 5,620 |
| Feb 27, 2025 | 98.70 | 107.25 | 98.70 | 98.74 | 98.18 | 0.02% | 12,984 |
| Feb 26, 2025 | 98.69 | 98.76 | 98.63 | 98.72 | 98.16 | 0.04% | 20,202 |
| Feb 25, 2025 | 98.70 | 98.73 | 98.68 | 98.69 | 98.13 | 0.15% | 31,503 |
| Feb 24, 2025 | 98.45 | 98.54 | 98.45 | 98.54 | 97.98 | 0.07% | 447 |
| Feb 21, 2025 | 98.44 | 98.49 | 98.39 | 98.46 | 97.91 | 0.15% | 5,572 |
| Feb 20, 2025 | 98.31 | 98.37 | 98.31 | 98.32 | 97.76 | 0.02% | 1,192 |
| Feb 19, 2025 | 98.22 | 98.30 | 98.22 | 98.30 | 97.74 | 0.08% | 1,410 |
| Feb 18, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 97.67 | -0.03% | 6 |
| Feb 14, 2025 | 98.25 | 98.28 | 98.25 | 98.25 | 97.69 | 0.11% | 810 |
| Feb 13, 2025 | 98.07 | 98.17 | 98.07 | 98.14 | 97.59 | 0.08% | 1,309 |
| Feb 12, 2025 | 98.04 | 98.06 | 98.04 | 98.06 | 97.51 | -0.10% | 1,187 |
| Feb 11, 2025 | 98.17 | 98.17 | 98.16 | 98.16 | 97.60 | -0.03% | 328 |
| Feb 10, 2025 | 98.23 | 98.23 | 98.18 | 98.18 | 97.63 | 0.02% | 322 |
| Feb 7, 2025 | 98.16 | 98.17 | 98.14 | 98.16 | 97.61 | -0.08% | 51,300 |
| Feb 6, 2025 | 98.25 | 98.27 | 98.24 | 98.24 | 97.68 | -0.04% | 7,330 |
| Feb 5, 2025 | 98.32 | 98.33 | 98.28 | 98.28 | 97.73 | 0.08% | 51,943 |
| Feb 4, 2025 | 98.21 | 98.21 | 98.20 | 98.20 | 97.64 | 0.07% | 7,348 |
| Feb 3, 2025 | 98.19 | 98.19 | 98.13 | 98.13 | 97.58 | -0.14% | 702 |