JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
99.20
0.00 (0.00%)
Aug 25, 2025, 9:30 AM - Market open
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.14 | 99.20 | 99.14 | 99.20 | 99.20 | 0.24% | 265 |
| Aug 21, 2025 | 99.00 | 99.00 | 98.96 | 98.96 | 98.96 | -0.13% | 841 |
| Aug 20, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 0.03% | 65 |
| Aug 19, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 0.05% | 98 |
| Aug 18, 2025 | 98.99 | 99.01 | 98.97 | 99.01 | 99.01 | -0.01% | 805 |
| Aug 15, 2025 | 99.03 | 99.05 | 99.02 | 99.02 | 99.02 | -0.01% | 484 |
| Aug 14, 2025 | 98.99 | 99.03 | 98.99 | 99.03 | 99.03 | -0.09% | 474 |
| Aug 13, 2025 | 99.08 | 99.12 | 99.08 | 99.12 | 99.12 | 0.10% | 153 |
| Aug 12, 2025 | 99.02 | 99.03 | 99.02 | 99.02 | 99.02 | 0.06% | 407 |
| Aug 11, 2025 | 98.90 | 98.96 | 98.90 | 98.96 | 98.96 | 0.04% | 714 |
| Aug 8, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | -0.06% | 12 |
| Aug 7, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -0.03% | 424 |
| Aug 6, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.04% | 81 |
| Aug 5, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.06% | 294 |
| Aug 4, 2025 | 99.00 | 99.03 | 98.95 | 99.03 | 99.03 | 0.03% | 699 |
| Aug 1, 2025 | 98.92 | 99.00 | 98.89 | 99.00 | 99.00 | 0.15% | 987 |
| Jul 31, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.52 | - | 78 |
| Jul 30, 2025 | 98.96 | 98.96 | 98.85 | 98.85 | 98.52 | -0.10% | 3,234 |
| Jul 29, 2025 | 98.88 | 98.95 | 98.88 | 98.95 | 98.61 | 0.09% | 253 |
| Jul 28, 2025 | 98.82 | 98.86 | 98.82 | 98.86 | 98.53 | 0.01% | 315 |
| Jul 25, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.52 | 0.03% | 37 |
| Jul 24, 2025 | 98.82 | 98.83 | 98.82 | 98.83 | 98.49 | -0.06% | 349 |
| Jul 23, 2025 | 98.94 | 98.94 | 98.88 | 98.88 | 98.55 | -0.08% | 649 |
| Jul 22, 2025 | 98.97 | 99.00 | 98.96 | 98.96 | 98.62 | 0.04% | 516 |
| Jul 21, 2025 | 98.90 | 98.95 | 98.90 | 98.92 | 98.59 | 0.09% | 1,917 |
| Jul 18, 2025 | 98.82 | 98.84 | 98.82 | 98.84 | 98.50 | 0.09% | 407 |
| Jul 17, 2025 | 98.76 | 98.76 | 98.75 | 98.75 | 98.42 | -0.05% | 1,186 |
| Jul 16, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.46 | 0.13% | 159 |
| Jul 15, 2025 | 98.81 | 98.81 | 98.67 | 98.67 | 98.33 | -0.09% | 1,194 |
| Jul 14, 2025 | 98.74 | 98.76 | 98.74 | 98.76 | 98.42 | 0.02% | 609 |
| Jul 11, 2025 | 98.68 | 98.74 | 98.68 | 98.74 | 98.41 | -0.02% | 412 |
| Jul 10, 2025 | 98.77 | 98.77 | 98.76 | 98.76 | 98.43 | - | 381 |
| Jul 9, 2025 | 98.70 | 98.77 | 98.70 | 98.77 | 98.43 | 0.10% | 229 |
| Jul 8, 2025 | 98.68 | 98.70 | 98.66 | 98.67 | 98.33 | -0.01% | 2,004 |
| Jul 7, 2025 | 98.67 | 98.72 | 98.67 | 98.68 | 98.34 | - | 707 |
| Jul 3, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.34 | -0.13% | 41 |
| Jul 2, 2025 | 98.83 | 98.83 | 98.81 | 98.81 | 98.48 | - | 338 |
| Jul 1, 2025 | 98.93 | 98.93 | 98.81 | 98.81 | 98.48 | -0.40% | 732 |
| Jun 30, 2025 | 99.23 | 99.23 | 99.21 | 99.21 | 98.55 | 0.07% | 360 |
| Jun 27, 2025 | 99.08 | 99.14 | 99.08 | 99.14 | 98.48 | -0.03% | 311 |
| Jun 26, 2025 | 99.20 | 99.20 | 99.16 | 99.16 | 98.51 | 0.08% | 1,272 |
| Jun 25, 2025 | 99.07 | 99.12 | 99.07 | 99.09 | 98.43 | 0.02% | 921 |
| Jun 24, 2025 | 99.03 | 99.08 | 99.00 | 99.07 | 98.41 | 0.08% | 1,016 |
| Jun 23, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.33 | 0.13% | 24 |
| Jun 20, 2025 | 98.84 | 98.86 | 98.73 | 98.85 | 98.20 | 0.05% | 1,570 |
| Jun 18, 2025 | 98.71 | 98.82 | 98.71 | 98.80 | 98.15 | 0.09% | 981 |
| Jun 17, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.06 | 0.03% | 16 |
| Jun 16, 2025 | 98.77 | 98.77 | 98.69 | 98.69 | 98.04 | -0.01% | 1,577 |
| Jun 13, 2025 | 98.75 | 98.75 | 98.69 | 98.69 | 98.04 | -0.07% | 216 |
| Jun 12, 2025 | 98.83 | 98.83 | 98.76 | 98.76 | 98.11 | 0.09% | 817 |