JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
97.96
+0.05 (0.05%)
Jul 24, 2026, 4:00 PM EDT - Market closed
BBSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 0.06% | 189 |
| Jul 23, 2026 | 97.90 | 97.92 | 97.90 | 97.91 | 97.91 | -0.08% | 3,147 |
| Jul 22, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.07% | 180 |
| Jul 21, 2026 | 98.06 | 98.06 | 98.05 | 98.05 | 98.05 | -0.07% | 1,612 |
| Jul 20, 2026 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | -0.03% | 865 |
| Jul 17, 2026 | 98.21 | 98.21 | 98.14 | 98.14 | 98.14 | -0.02% | 147 |
| Jul 16, 2026 | 98.12 | 98.18 | 98.12 | 98.17 | 98.17 | -0.03% | 2,974 |
| Jul 15, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.11% | 170 |
| Jul 14, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.08 | 0.16% | 230 |
| Jul 13, 2026 | 97.97 | 97.97 | 97.93 | 97.93 | 97.93 | -0.09% | 122 |
| Jul 10, 2026 | 98.02 | 98.02 | 98.01 | 98.02 | 98.01 | -0.04% | 2,314 |
| Jul 9, 2026 | 98.08 | 98.09 | 98.06 | 98.06 | 98.06 | 0.08% | 1,417 |
| Jul 8, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.04% | 515 |
| Jul 7, 2026 | 98.05 | 98.06 | 98.02 | 98.02 | 98.02 | -0.11% | 356 |
| Jul 6, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 0.06% | 54 |
| Jul 2, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 0.10% | 75 |
| Jul 1, 2026 | 98.03 | 98.03 | 97.97 | 97.97 | 97.97 | -0.02% | 275 |
| Jun 30, 2026 | 98.35 | 98.36 | 98.30 | 98.30 | 97.99 | -0.08% | 1,448 |
| Jun 29, 2026 | 98.39 | 98.39 | 98.37 | 98.38 | 98.07 | 0.01% | 751 |
| Jun 26, 2026 | 98.38 | 98.38 | 98.38 | 98.38 | 98.07 | 0.08% | 1,022 |
| Jun 25, 2026 | 98.34 | 98.34 | 98.30 | 98.30 | 97.99 | 0.04% | 571 |
| Jun 24, 2026 | 98.23 | 98.27 | 98.23 | 98.27 | 97.96 | 0.12% | 594 |
| Jun 23, 2026 | 98.16 | 98.16 | 98.15 | 98.15 | 97.84 | 0.07% | 263 |
| Jun 22, 2026 | 98.07 | 98.09 | 98.07 | 98.08 | 97.77 | -0.06% | 1,380 |
| Jun 18, 2026 | 98.13 | 98.18 | 98.13 | 98.14 | 97.83 | - | 1,222 |
| Jun 17, 2026 | 98.30 | 98.30 | 98.14 | 98.14 | 97.83 | -0.20% | 905 |
| Jun 16, 2026 | 98.30 | 98.35 | 98.30 | 98.34 | 98.03 | 0.04% | 912 |
| Jun 15, 2026 | 98.35 | 98.35 | 98.30 | 98.30 | 97.99 | 0.05% | 1,957 |
| Jun 12, 2026 | 98.24 | 98.25 | 98.24 | 98.25 | 97.94 | -0.03% | 485 |
| Jun 11, 2026 | 98.11 | 98.28 | 98.11 | 98.28 | 97.97 | 0.17% | 2,165 |
| Jun 10, 2026 | 98.11 | 98.11 | 98.11 | 98.11 | 97.80 | - | 303 |
| Jun 9, 2026 | 98.12 | 98.12 | 98.11 | 98.11 | 97.81 | 0.07% | 799 |
| Jun 8, 2026 | 98.06 | 98.06 | 98.05 | 98.05 | 97.74 | 0.01% | 1,140 |
| Jun 5, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 97.73 | -0.19% | 201 |
| Jun 4, 2026 | 98.24 | 98.24 | 98.23 | 98.23 | 97.92 | 0.07% | 10,651 |
| Jun 3, 2026 | 98.17 | 98.17 | 98.14 | 98.16 | 97.85 | -0.05% | 18,982 |
| Jun 2, 2026 | 98.21 | 98.21 | 98.20 | 98.21 | 97.90 | - | 7,909 |
| Jun 1, 2026 | 98.12 | 98.21 | 98.12 | 98.20 | 97.89 | -0.01% | 18,813 |
| May 29, 2026 | 98.47 | 98.48 | 98.47 | 98.48 | 97.91 | 0.02% | 550 |
| May 28, 2026 | 98.48 | 98.49 | 98.45 | 98.45 | 97.89 | 0.02% | 16,808 |
| May 27, 2026 | 98.43 | 98.47 | 98.43 | 98.44 | 97.87 | 0.05% | 34,492 |
| May 26, 2026 | 98.36 | 98.39 | 98.35 | 98.39 | 97.82 | 0.15% | 22,799 |
| May 22, 2026 | 98.24 | 98.25 | 98.23 | 98.25 | 97.68 | -0.05% | 17,001 |
| May 21, 2026 | 98.26 | 98.30 | 98.23 | 98.30 | 97.73 | -0.03% | 7,879 |
| May 20, 2026 | 98.31 | 98.33 | 98.29 | 98.33 | 97.76 | 0.14% | 6,704 |
| May 19, 2026 | 98.20 | 98.23 | 98.15 | 98.19 | 97.62 | -0.08% | 7,606 |
| May 18, 2026 | 98.24 | 98.28 | 98.23 | 98.26 | 97.70 | 0.06% | 11,577 |
| May 15, 2026 | 98.23 | 98.23 | 98.20 | 98.20 | 97.64 | -0.12% | 4,382 |
| May 14, 2026 | 98.37 | 98.39 | 98.32 | 98.32 | 97.75 | -0.05% | 3,233 |
| May 13, 2026 | 98.36 | 98.36 | 98.33 | 98.36 | 97.80 | 0.03% | 6,994 |