JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
99.00
+0.15 (0.15%)
Aug 1, 2025, 4:00 PM - Market closed

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202598.9299.0098.8999.0099.000.15%987
Jul 31, 202598.8598.8598.8598.8598.52-78
Jul 30, 202598.9698.9698.8598.8598.52-0.10%3,234
Jul 29, 202598.8898.9598.8898.9598.610.09%253
Jul 28, 202598.8298.8698.8298.8698.530.01%315
Jul 25, 202598.8698.8698.8698.8698.520.03%37
Jul 24, 202598.8298.8398.8298.8398.49-0.06%349
Jul 23, 202598.9498.9498.8898.8898.55-0.08%649
Jul 22, 202598.9799.0098.9698.9698.620.04%516
Jul 21, 202598.9098.9598.9098.9298.590.09%1,917
Jul 18, 202598.8298.8498.8298.8498.500.09%407
Jul 17, 202598.7698.7698.7598.7598.42-0.05%1,186
Jul 16, 202598.8098.8098.8098.8098.460.13%159
Jul 15, 202598.8198.8198.6798.6798.33-0.09%1,194
Jul 14, 202598.7498.7698.7498.7698.420.02%609
Jul 11, 202598.6898.7498.6898.7498.41-0.02%412
Jul 10, 202598.7798.7798.7698.7698.43-381
Jul 9, 202598.7098.7798.7098.7798.430.10%229
Jul 8, 202598.6898.7098.6698.6798.33-0.01%2,004
Jul 7, 202598.6798.7298.6798.6898.34-707
Jul 3, 202598.6898.6898.6898.6898.34-0.13%41
Jul 2, 202598.8398.8398.8198.8198.48-338
Jul 1, 202598.9398.9398.8198.8198.48-0.40%732
Jun 30, 202599.2399.2399.2199.2198.550.07%360
Jun 27, 202599.0899.1499.0899.1498.48-0.03%311
Jun 26, 202599.2099.2099.1699.1698.510.08%1,272
Jun 25, 202599.0799.1299.0799.0998.430.02%921
Jun 24, 202599.0399.0899.0099.0798.410.08%1,016
Jun 23, 202598.9898.9898.9898.9898.330.13%24
Jun 20, 202598.8498.8698.7398.8598.200.05%1,570
Jun 18, 202598.7198.8298.7198.8098.150.09%981
Jun 17, 202598.7198.7198.7198.7198.060.03%16
Jun 16, 202598.7798.7798.6998.6998.04-0.01%1,577
Jun 13, 202598.7598.7598.6998.6998.04-0.07%216
Jun 12, 202598.8398.8398.7698.7698.110.09%817
Jun 11, 202598.6998.6998.6698.6898.030.13%1,448
Jun 10, 202598.5598.5598.5598.5597.900.01%12
Jun 9, 202598.5398.5398.5398.5397.880.08%520
Jun 6, 202598.5598.5598.4598.4597.80-0.19%719
Jun 5, 202598.6998.6998.6298.6497.99-0.09%739
Jun 4, 202598.6498.7398.6498.7398.080.18%1,377
Jun 3, 202598.6398.6398.5698.5697.91-0.03%2,163
Jun 2, 202598.6098.6098.5898.5897.93-0.42%2,698
May 30, 202598.9998.9998.9998.9997.980.09%108
May 29, 202598.8098.9598.8098.9097.890.10%793
May 28, 202598.8598.8598.7698.8097.79-0.05%557
May 27, 202598.8498.9298.8398.8597.840.08%1,468
May 23, 202598.8798.8798.7798.7797.76-0.01%527
May 22, 202598.7198.8198.7198.7897.770.11%743
May 21, 202598.7798.7798.6698.6797.66-0.10%1,443