JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 46.92 | 47.01 | 46.92 | 46.97 | 46.97 | 600 |
| 30 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 100 |
| 29 Apr 2024 | 47.12 | 47.13 | 47.10 | 47.13 | 47.13 | 10,000 |
| 26 Apr 2024 | 47.08 | 47.10 | 47.01 | 47.04 | 47.04 | 22,400 |
| 25 Apr 2024 | 47.02 | 47.03 | 47.02 | 47.03 | 47.03 | 200 |
| 24 Apr 2024 | 46.99 | 47.06 | 46.99 | 47.06 | 47.06 | 4,300 |
| 23 Apr 2024 | 47.12 | 47.14 | 47.10 | 47.12 | 47.12 | 5,900 |
| 22 Apr 2024 | 47.05 | 47.06 | 47.04 | 47.06 | 47.06 | 800 |
| 19 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 100 |
| 18 Apr 2024 | 46.99 | 47.01 | 46.99 | 47.01 | 47.01 | 100 |
| 17 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 100 |
| 16 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
| 15 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 100 |
| 12 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 200 |
| 11 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 100 |
| 10 Apr 2024 | 47.02 | 47.03 | 47.02 | 47.03 | 47.03 | 600 |
| 09 Apr 2024 | 47.25 | 47.32 | 47.25 | 47.31 | 47.31 | 1,600 |
| 08 Apr 2024 | 47.23 | 47.24 | 47.23 | 47.24 | 47.24 | 1,000 |
| 05 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 100 |
| 04 Apr 2024 | 47.35 | 47.40 | 47.35 | 47.40 | 47.40 | 200 |
| 03 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 100 |
| 02 Apr 2024 | 47.28 | 47.32 | 47.28 | 47.32 | 47.32 | 200 |
| 01 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 100 |
| 28 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 200 |
| 27 Mar 2024 | 47.54 | 47.63 | 47.54 | 47.63 | 47.63 | 5,100 |
| 26 Mar 2024 | 47.61 | 47.61 | 47.57 | 47.58 | 47.58 | 700 |
| 25 Mar 2024 | 47.55 | 47.61 | 47.55 | 47.57 | 47.57 | 1,500 |
| 22 Mar 2024 | 47.57 | 47.60 | 47.57 | 47.60 | 47.60 | 300 |
| 21 Mar 2024 | 47.51 | 47.54 | 47.51 | 47.54 | 47.54 | 500 |
| 20 Mar 2024 | 47.41 | 47.53 | 47.40 | 47.51 | 47.51 | 1,400 |
| 19 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 200 |
| 18 Mar 2024 | 47.33 | 47.38 | 47.33 | 47.38 | 47.38 | 500 |
| 15 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 100 |
| 14 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 100 |
| 13 Mar 2024 | 47.51 | 47.57 | 47.51 | 47.55 | 47.55 | 2,200 |
| 12 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 100 |
| 11 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 100 |
| 08 Mar 2024 | 47.74 | 47.74 | 47.66 | 47.66 | 47.66 | 700 |
| 07 Mar 2024 | 47.62 | 47.63 | 47.56 | 47.62 | 47.62 | 4,800 |
| 06 Mar 2024 | 47.48 | 47.54 | 47.48 | 47.54 | 47.54 | 2,900 |
| 05 Mar 2024 | 47.56 | 47.56 | 47.50 | 47.54 | 47.54 | 700 |
| 04 Mar 2024 | 47.47 | 47.47 | 47.45 | 47.45 | 47.45 | 200 |
| 01 Mar 2024 | 47.47 | 47.52 | 47.47 | 47.52 | 47.52 | 300 |
| 29 Feb 2024 | 47.52 | 47.56 | 47.50 | 47.52 | 47.52 | 1,900 |
| 28 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 100 |
| 27 Feb 2024 | 47.44 | 47.44 | 47.43 | 47.43 | 47.43 | 200 |
| 26 Feb 2024 | 47.44 | 47.46 | 47.40 | 47.41 | 47.41 | 1,800 |
| 23 Feb 2024 | 47.41 | 47.48 | 47.41 | 47.48 | 47.48 | 400 |
| 22 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1,000 |
| 21 Feb 2024 | 47.51 | 47.51 | 47.46 | 47.46 | 47.46 | 2,000 |
| 20 Feb 2024 | 47.51 | 47.58 | 47.50 | 47.51 | 47.51 | 1,000 |
| 16 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 300 |
| 15 Feb 2024 | 47.60 | 47.60 | 47.54 | 47.54 | 47.54 | 1,200 |
| 14 Feb 2024 | 47.43 | 47.49 | 47.43 | 47.49 | 47.49 | 100 |
| 13 Feb 2024 | 47.39 | 47.39 | 47.38 | 47.38 | 47.38 | 200 |
| 12 Feb 2024 | 47.56 | 47.61 | 47.56 | 47.61 | 47.61 | 1,200 |
| 09 Feb 2024 | 47.59 | 47.59 | 47.58 | 47.58 | 47.58 | 400 |
| 08 Feb 2024 | 47.61 | 47.64 | 47.60 | 47.60 | 47.60 | 600 |
| 07 Feb 2024 | 47.72 | 47.72 | 47.62 | 47.65 | 47.65 | 1,800 |
| 06 Feb 2024 | 47.64 | 47.68 | 47.63 | 47.68 | 47.68 | 3,000 |
| 05 Feb 2024 | 47.54 | 47.58 | 47.54 | 47.56 | 47.56 | 600 |
| 02 Feb 2024 | 47.72 | 47.75 | 47.68 | 47.72 | 47.72 | 1,700 |
| 01 Feb 2024 | 47.91 | 47.95 | 47.91 | 47.92 | 47.92 | 600 |
| 01 Feb 2024 | 0.161 Dividend | |||||
| 31 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.81 | 200 |
| 30 Jan 2024 | 47.83 | 47.85 | 47.82 | 47.85 | 47.69 | 600 |
| 29 Jan 2024 | 47.83 | 47.88 | 47.83 | 47.88 | 47.72 | 400 |
| 26 Jan 2024 | 47.83 | 47.83 | 47.80 | 47.80 | 47.64 | 1,400 |
| 25 Jan 2024 | 47.81 | 47.85 | 47.81 | 47.85 | 47.68 | 300 |
| 24 Jan 2024 | 47.71 | 47.75 | 47.71 | 47.73 | 47.57 | 900 |
| 23 Jan 2024 | 47.73 | 47.77 | 47.73 | 47.77 | 47.61 | 200 |
| 22 Jan 2024 | 47.77 | 47.79 | 47.77 | 47.78 | 47.61 | 800 |
| 19 Jan 2024 | 47.72 | 47.73 | 47.72 | 47.73 | 47.57 | 200 |
| 18 Jan 2024 | 47.77 | 47.81 | 47.76 | 47.76 | 47.60 | 1,200 |
| 17 Jan 2024 | 47.73 | 47.76 | 47.73 | 47.76 | 47.60 | 200 |
| 16 Jan 2024 | 47.94 | 47.94 | 47.85 | 47.89 | 47.73 | 120,300 |
| 12 Jan 2024 | 47.95 | 48.01 | 47.95 | 48.01 | 47.84 | 200 |
| 11 Jan 2024 | 47.78 | 47.89 | 47.78 | 47.89 | 47.73 | 300 |
| 10 Jan 2024 | 47.74 | 47.78 | 47.74 | 47.74 | 47.58 | 400 |
| 09 Jan 2024 | 47.71 | 47.77 | 47.71 | 47.75 | 47.59 | 600 |
| 08 Jan 2024 | 47.80 | 47.80 | 47.73 | 47.75 | 47.59 | 2,000 |
| 05 Jan 2024 | 47.72 | 47.72 | 47.66 | 47.66 | 47.50 | 1,000 |
| 04 Jan 2024 | 47.67 | 47.68 | 47.67 | 47.68 | 47.52 | 200 |
| 03 Jan 2024 | 47.70 | 47.76 | 47.69 | 47.76 | 47.59 | 800 |
| 02 Jan 2024 | 47.71 | 47.74 | 47.71 | 47.74 | 47.57 | 300 |
| 29 Dec 2023 | 47.80 | 47.85 | 47.80 | 47.85 | 47.69 | 500 |
| 28 Dec 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 47.67 | 200 |
| 28 Dec 2023 | 0.157 Dividend | |||||
| 27 Dec 2023 | 48.14 | 48.14 | 47.94 | 47.99 | 47.67 | 5,400 |
| 26 Dec 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.59 | 100 |
| 22 Dec 2023 | 47.87 | 47.91 | 47.87 | 47.91 | 47.59 | 500 |
| 21 Dec 2023 | 48.00 | 48.00 | 47.86 | 47.90 | 47.58 | 3,300 |
| 20 Dec 2023 | 47.81 | 47.89 | 47.81 | 47.88 | 47.56 | 1,400 |
| 19 Dec 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | 100 |
| 18 Dec 2023 | 47.72 | 47.74 | 47.72 | 47.74 | 47.43 | 800 |
| 15 Dec 2023 | 47.80 | 47.80 | 47.76 | 47.76 | 47.44 | 500 |
| 14 Dec 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.50 | 400 |
| 13 Dec 2023 | 47.45 | 47.69 | 47.45 | 47.69 | 47.38 | 400 |
| 12 Dec 2023 | 47.35 | 47.37 | 47.32 | 47.35 | 47.04 | 1,500 |
| 11 Dec 2023 | 47.26 | 47.33 | 47.26 | 47.33 | 47.01 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.