JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.39
+0.14 (0.15%)
At close: May 26, 2026, 4:00 PM EDT
98.39
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 98.36 | 98.36 | 98.34 | 98.36 | 98.36 | 0.11% | 3,662 |
| May 22, 2026 | 98.24 | 98.25 | 98.23 | 98.25 | 98.25 | -0.05% | 17,001 |
| May 21, 2026 | 98.26 | 98.30 | 98.23 | 98.30 | 98.30 | -0.03% | 7,879 |
| May 20, 2026 | 98.31 | 98.33 | 98.29 | 98.33 | 98.33 | 0.14% | 6,704 |
| May 19, 2026 | 98.20 | 98.23 | 98.15 | 98.19 | 98.19 | -0.08% | 7,606 |
| May 18, 2026 | 98.24 | 98.28 | 98.23 | 98.26 | 98.26 | 0.06% | 11,577 |
| May 15, 2026 | 98.23 | 98.23 | 98.20 | 98.20 | 98.20 | -0.12% | 4,382 |
| May 14, 2026 | 98.37 | 98.39 | 98.32 | 98.32 | 98.32 | -0.05% | 3,233 |
| May 13, 2026 | 98.36 | 98.36 | 98.33 | 98.36 | 98.36 | 0.03% | 6,994 |
| May 12, 2026 | 98.33 | 98.34 | 98.33 | 98.34 | 98.33 | -0.06% | 1,747 |
| May 11, 2026 | 98.45 | 98.45 | 98.40 | 98.40 | 98.40 | -0.08% | 515 |
| May 8, 2026 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 0.07% | 154 |
| May 7, 2026 | 98.52 | 98.52 | 98.41 | 98.41 | 98.41 | -0.08% | 870 |
| May 6, 2026 | 98.48 | 98.50 | 98.43 | 98.49 | 98.49 | 0.14% | 10,194 |
| May 5, 2026 | 98.38 | 98.38 | 98.36 | 98.36 | 98.35 | 0.04% | 759 |
| May 4, 2026 | 98.34 | 98.34 | 98.32 | 98.32 | 98.32 | -0.10% | 344 |
| May 1, 2026 | 98.47 | 98.47 | 98.42 | 98.42 | 98.42 | 0.01% | 171 |
| Apr 30, 2026 | 98.69 | 98.73 | 98.69 | 98.72 | 98.40 | 0.09% | 1,511 |
| Apr 29, 2026 | 98.72 | 98.72 | 98.63 | 98.63 | 98.31 | -0.13% | 4,142 |
| Apr 28, 2026 | 98.77 | 98.77 | 98.74 | 98.76 | 98.44 | -0.06% | 3,401 |
| Apr 27, 2026 | 98.82 | 98.82 | 98.80 | 98.82 | 98.50 | -0.01% | 1,689 |
| Apr 24, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.51 | 0.09% | 325 |
| Apr 23, 2026 | 98.75 | 98.75 | 98.73 | 98.74 | 98.42 | -0.04% | 699 |
| Apr 22, 2026 | 98.81 | 98.81 | 98.68 | 98.78 | 98.46 | 0.01% | 5,355 |
| Apr 21, 2026 | 98.81 | 98.82 | 98.77 | 98.77 | 98.45 | -0.11% | 683 |
| Apr 20, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.56 | -0.03% | 187 |
| Apr 17, 2026 | 98.83 | 98.91 | 98.83 | 98.91 | 98.59 | 0.16% | 595 |
| Apr 16, 2026 | 98.74 | 98.75 | 98.74 | 98.75 | 98.43 | 0.01% | 639 |
| Apr 15, 2026 | 98.75 | 98.75 | 98.74 | 98.75 | 98.43 | -0.02% | 264 |
| Apr 14, 2026 | 98.69 | 98.77 | 98.69 | 98.77 | 98.45 | 0.06% | 720 |
| Apr 13, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.39 | 0.07% | 117 |
| Apr 10, 2026 | 98.65 | 98.65 | 98.64 | 98.64 | 98.32 | -0.01% | 1,860 |
| Apr 9, 2026 | 98.64 | 98.71 | 98.64 | 98.65 | 98.33 | 0.02% | 2,784 |
| Apr 8, 2026 | 98.68 | 98.68 | 98.61 | 98.64 | 98.32 | 0.06% | 4,013 |
| Apr 7, 2026 | 98.49 | 98.58 | 98.47 | 98.58 | 98.26 | 0.09% | 1,411 |
| Apr 6, 2026 | 98.50 | 98.50 | 98.49 | 98.49 | 98.17 | -0.08% | 940 |
| Apr 2, 2026 | 98.52 | 98.57 | 98.52 | 98.57 | 98.25 | 0.06% | 5,886 |
| Apr 1, 2026 | 98.54 | 98.54 | 98.51 | 98.51 | 98.19 | -0.03% | 1,147 |
| Mar 31, 2026 | 98.86 | 98.86 | 98.85 | 98.85 | 98.22 | 0.09% | 439 |
| Mar 30, 2026 | 98.76 | 98.76 | 98.76 | 98.76 | 98.14 | 0.16% | 414 |
| Mar 27, 2026 | 98.50 | 98.61 | 98.50 | 98.61 | 97.99 | 0.17% | 1,317 |
| Mar 26, 2026 | 98.56 | 98.57 | 98.44 | 98.44 | 97.82 | -0.19% | 3,496 |
| Mar 25, 2026 | 98.61 | 98.66 | 98.61 | 98.63 | 98.00 | 0.09% | 1,886 |
| Mar 24, 2026 | 98.60 | 98.60 | 98.50 | 98.54 | 97.92 | -0.12% | 1,283 |
| Mar 23, 2026 | 98.62 | 98.70 | 98.62 | 98.66 | 98.04 | 0.10% | 1,299 |
| Mar 20, 2026 | 98.52 | 98.56 | 98.52 | 98.56 | 97.94 | -0.19% | 266 |
| Mar 19, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 98.12 | -0.05% | 260 |
| Mar 18, 2026 | 98.84 | 98.90 | 98.79 | 98.79 | 98.17 | -0.15% | 746 |
| Mar 17, 2026 | 98.94 | 98.94 | 98.93 | 98.94 | 98.31 | 0.03% | 793 |
| Mar 16, 2026 | 99.01 | 99.01 | 98.87 | 98.91 | 98.28 | 0.11% | 7,940 |