JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

45.63

+0.10

(+0.22%)

At close: 03:59PM EDT

44.37

-1.26

(-2.76%)

After hours:

07:20PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	45.54	45.68	45.54	45.63	45.63	69,000
26 June 2024	45.55	45.58	45.52	45.53	45.53	305,800
25 June 2024	45.69	45.76	45.68	45.75	45.75	52,000
24 June 2024	45.72	45.76	45.70	45.74	45.74	97,000
21 June 2024	45.72	45.82	45.67	45.75	45.75	82,300
20 June 2024	45.59	45.74	45.59	45.70	45.70	339,800
18 June 2024	45.60	45.81	45.60	45.77	45.77	198,500
17 June 2024	45.68	45.68	45.58	45.65	45.65	53,400
14 June 2024	45.78	45.86	45.75	45.80	45.80	50,400
13 June 2024	45.63	45.82	45.63	45.71	45.71	46,700
12 June 2024	45.61	45.74	45.51	45.51	45.51	55,400
11 June 2024	45.18	45.33	45.15	45.32	45.32	33,900
10 June 2024	45.12	45.17	45.10	45.13	45.13	36,300
07 June 2024	45.22	45.27	45.20	45.22	45.22	40,100
06 June 2024	45.50	45.61	45.50	45.57	45.57	32,600
05 June 2024	45.47	45.58	45.40	45.58	45.58	69,000
04 June 2024	45.33	45.48	45.33	45.43	45.43	35,700
03 June 2024	45.27	45.28	45.09	45.25	45.25	77,100
03 June 2024	0.163 Dividend
31 May 2024	45.09	45.20	45.09	45.17	45.01	621,800
30 May 2024	44.91	45.03	44.91	45.00	44.84	42,500
29 May 2024	44.82	44.87	44.76	44.83	44.67	35,100
28 May 2024	45.15	45.29	44.97	44.97	44.81	103,700
24 May 2024	45.06	45.21	45.06	45.18	45.02	79,500
23 May 2024	45.25	45.30	45.10	45.14	44.98	60,600
22 May 2024	45.20	45.33	45.20	45.29	45.13	118,400
21 May 2024	45.21	45.36	45.21	45.33	45.17	80,400
20 May 2024	45.16	45.27	45.16	45.23	45.07	59,900
17 May 2024	45.38	45.39	45.28	45.28	45.12	65,500
16 May 2024	45.48	45.51	45.40	45.40	45.24	194,100
15 May 2024	45.38	45.53	45.38	45.49	45.33	100,800
14 May 2024	45.12	45.21	45.12	45.18	45.02	106,700
13 May 2024	45.05	45.13	45.05	45.06	44.90	87,900
10 May 2024	44.96	45.08	44.96	45.00	44.84	418,700
09 May 2024	44.94	45.15	44.94	45.10	44.94	158,400
08 May 2024	45.01	45.07	45.01	45.03	44.87	539,400
07 May 2024	45.08	45.21	45.08	45.08	44.92	874,400
06 May 2024	44.92	45.05	44.92	45.00	44.84	388,400
03 May 2024	44.89	45.05	44.88	44.97	44.81	244,100
02 May 2024	44.57	44.76	44.54	44.74	44.58	192,800
01 May 2024	44.52	44.72	44.45	44.57	44.41	155,500
01 May 2024	0.156 Dividend
30 Apr 2024	44.27	44.66	44.27	44.56	44.24	317,800
29 Apr 2024	44.74	44.77	44.59	44.75	44.43	259,100
26 Apr 2024	44.57	44.68	44.57	44.63	44.31	93,500
25 Apr 2024	44.41	44.53	44.40	44.53	44.21	92,100
24 Apr 2024	44.65	44.69	44.58	44.66	44.34	74,000
23 Apr 2024	44.71	44.86	44.61	44.77	44.45	88,200
22 Apr 2024	44.61	44.70	44.61	44.68	44.36	81,600
19 Apr 2024	44.70	44.70	44.62	44.65	44.33	67,600
18 Apr 2024	44.90	44.90	44.57	44.61	44.29	147,600
17 Apr 2024	44.65	44.73	44.57	44.73	44.41	105,100
16 Apr 2024	44.46	44.54	44.42	44.50	44.18	59,800
15 Apr 2024	44.71	44.71	44.58	44.63	44.31	93,300
12 Apr 2024	44.98	45.03	44.94	44.94	44.62	75,500
11 Apr 2024	44.93	44.93	44.74	44.82	44.50	195,400
10 Apr 2024	45.05	45.06	44.82	44.82	44.50	276,800
09 Apr 2024	45.33	45.40	45.31	45.37	45.04	221,700
08 Apr 2024	45.19	45.23	45.15	45.20	44.88	55,500
05 Apr 2024	45.30	45.37	45.23	45.23	44.91	99,400
04 Apr 2024	45.46	45.48	45.36	45.48	45.16	290,400
03 Apr 2024	45.22	46.32	45.16	45.36	45.04	189,600
02 Apr 2024	45.25	45.35	45.19	45.32	45.00	79,800
01 Apr 2024	45.57	45.57	45.35	45.38	45.06	98,800
01 Apr 2024	0.158 Dividend
28 Mar 2024	45.87	45.95	45.84	45.87	45.39	274,100
27 Mar 2024	45.82	45.94	45.68	45.92	45.44	168,900
26 Mar 2024	45.74	45.77	45.69	45.75	45.27	218,400
25 Mar 2024	45.80	45.80	45.72	45.74	45.26	130,200
22 Mar 2024	45.87	45.87	45.79	45.82	45.34	98,700
21 Mar 2024	45.80	45.80	45.63	45.67	45.19	128,100
20 Mar 2024	45.59	45.65	45.52	45.64	45.16	130,700
19 Mar 2024	45.50	45.56	45.49	45.54	45.06	63,400
18 Mar 2024	45.46	45.48	45.40	45.41	44.93	121,100
15 Mar 2024	45.48	45.52	45.44	45.46	44.98	47,900
14 Mar 2024	45.66	45.66	45.49	45.52	45.04	61,900
13 Mar 2024	45.81	45.85	45.77	45.80	45.32	70,600
12 Mar 2024	45.91	45.91	45.82	45.86	45.38	61,200
11 Mar 2024	46.03	46.05	45.95	45.98	45.50	154,000
08 Mar 2024	46.07	46.10	46.01	46.01	45.53	80,300
07 Mar 2024	46.00	46.01	45.89	45.97	45.49	67,100
06 Mar 2024	45.87	45.98	45.86	45.90	45.42	45,900
05 Mar 2024	45.78	45.84	45.73	45.80	45.32	323,300
04 Mar 2024	45.58	45.63	45.54	45.60	45.12	160,700
01 Mar 2024	45.47	45.69	45.37	45.67	45.19	82,100
01 Mar 2024	0.158 Dividend
29 Feb 2024	45.62	45.70	45.62	45.63	44.99	347,100
28 Feb 2024	45.49	45.56	45.47	45.55	44.91	102,800
27 Feb 2024	45.49	45.58	45.44	45.49	44.86	738,700
26 Feb 2024	45.64	45.64	45.44	45.52	44.89	473,100
23 Feb 2024	45.44	45.64	45.44	45.59	44.95	85,200
22 Feb 2024	45.39	45.47	45.38	45.45	44.82	128,900
21 Feb 2024	45.60	45.60	45.36	45.40	44.77	126,300
20 Feb 2024	45.54	45.63	45.54	45.56	44.92	103,200
16 Feb 2024	45.42	45.52	45.42	45.52	44.89	183,400
15 Feb 2024	45.69	45.72	45.56	45.66	45.02	708,900
14 Feb 2024	45.36	45.56	45.36	45.55	44.91	101,900
13 Feb 2024	45.47	45.49	45.35	45.35	44.72	138,600
12 Feb 2024	45.77	45.81	45.70	45.75	45.11	84,300
09 Feb 2024	45.74	45.78	45.70	45.75	45.11	57,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.00+12.20(+0.15%)

ASX 2007,769.60+10.00(+0.13%)

AUD/USD0.6622-0.0029(-0.43%)

OIL82.29+0.55(+0.67%)

GOLD2,335.30-1.30(-0.06%)

Bitcoin AUD92,874.85+905.33(+0.98%)

JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)

ALL ORDS
8,015.00
+12.20(+0.15%)

ASX 200
7,769.60
+10.00(+0.13%)

AUD/USD
0.6622
-0.0029(-0.43%)

OIL
82.29
+0.55(+0.67%)

GOLD
2,335.30
-1.30(-0.06%)

Bitcoin AUD
92,874.85
+905.33(+0.98%)