JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0234 | 0.0239165985282 | 97.84 | 97.9 | 97.76 | 93 | 97.86869303 | SP |
| 4 | 0.2034 | 0.208273602294 | 97.66 | 99.49 | 97.32 | 220 | 97.65253117 | SP |
| 12 | 0.0454 | 0.0464127256742 | 97.818 | 99.49 | 97.18 | 361 | 97.5268345 | SP |
| 26 | -1.0116 | -1.02310998736 | 98.875 | 99.49 | 97.18 | 520 | 98.32310579 | SP |
| 52 | -0.9266 | -0.93794918514 | 98.79 | 99.49 | 97.18 | 1123 | 98.09129922 | SP |
| 156 | -1.8766 | -1.88149187889 | 99.74 | 100.395 | 97.18 | 1426 | 98.54261435 | SP |
| 260 | -1.8766 | -1.88149187889 | 99.74 | 100.395 | 97.18 | 1426 | 98.54261435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 97.8634 | -0.01 | -0.01 | 97.86 | 97.9 | 97.7918 | 2629 |
| 1718749800 | 97.875 | 0.11 | 0.12 | 97.76 | 97.875 | 97.76 | 282 |
| 1718663400 | 97.76 | -0.1 | -0.10 | 97.83 | 97.83 | 97.76 | 3 |
| 1718404200 | 97.855 | 0.03 | 0.03 | 97.81 | 97.855 | 97.81 | 79 |
| 1718317800 | 97.8275 | 0.14 | 0.14 | 97.84 | 97.84 | 97.8275 | 9 |
| 1718231400 | 97.6919 | 0.14 | 0.15 | 97.82 | 97.82 | 97.6919 | 210 |
| 1718145000 | 97.55 | 0.06 | 0.06 | 97.55 | 97.55 | 97.55 | 52 |
| 1718058600 | 97.49 | 0.06 | 0.06 | 97.49 | 97.49 | 97.49 | 160 |
| 1717799400 | 97.43 | -0.24 | -0.25 | 99.49 | 99.49 | 97.43 | 35 |
| 1717713000 | 97.6734 | 0.02 | 0.02 | 97.68 | 97.68 | 97.6734 | 119 |
| 1717626600 | 97.6507 | 0.08 | 0.08 | 97.63 | 97.6507 | 97.58 | 2207 |
| 1717540200 | 97.57 | 0.12 | 0.12 | 97.48 | 97.62 | 97.48 | 302 |
| 1717453800 | 97.4524 | -0.22 | -0.23 | 97.32 | 97.4524 | 97.32 | 74 |
| 1717194600 | 97.6763 | 0.11 | 0.11 | 97.57 | 97.6763 | 97.57 | 217 |
| 1717108200 | 97.57 | 0.09 | 0.09 | 97.48 | 97.57 | 97.48 | 3 |
| 1717021800 | 97.48 | -0.03 | -0.03 | 97.56 | 97.56 | 97.48 | 4 |
| 1716935400 | 97.51 | -0.02 | -0.02 | 97.63 | 97.63 | 97.51 | 4 |
| 1716589800 | 97.53 | -0.07 | -0.07 | 97.6 | 97.6 | 97.5 | 26 |
| 1716503400 | 97.6 | -0.04 | -0.04 | 97.66 | 97.66 | 97.6 | 166 |
| 1716417000 | 97.64 | -0.06 | -0.06 | 97.66 | 97.66 | 97.64 | 204 |
| 1716330600 | 97.7 | 0.07 | 0.07 | 97.63 | 97.7 | 97.63 | 100 |
| 1716244200 | 97.63 | 0 | 0.00 | 97.65 | 97.65 | 97.63 | 4 |
| 1715985000 | 97.63 | -0.07 | -0.07 | 97.72 | 97.72 | 97.63 | 25 |
| 1715898600 | 97.6955 | -0.06 | -0.07 | 97.71 | 97.71 | 97.6955 | 52 |
| 1715812200 | 97.76 | 0.17 | 0.17 | 97.59 | 97.76 | 97.59 | 4 |
| 1715725800 | 97.59 | 0.08 | 0.09 | 97.5052 | 97.59 | 97.5052 | 5 |
| 1715639400 | 97.5052 | 0.03 | 0.03 | 97.48 | 97.57 | 97.48 | 2581 |
| 1715380200 | 97.48 | -0.09 | -0.09 | 97.57 | 97.57 | 97.48 | 383 |
| 1715293800 | 97.57 | 0.08 | 0.09 | 97.485 | 97.57 | 97.485 | 522 |
| 1715207400 | 97.485 | -0.01 | -0.01 | 97.49 | 97.49 | 97.4697 | 1072 |
| 1715121000 | 97.49 | 0.02 | 0.02 | 97.475 | 97.53 | 97.475 | 26 |
| 1715034600 | 97.475 | 0 | 0.00 | 97.5 | 97.5 | 97.475 | 13 |
| 1714775400 | 97.475 | 0.13 | 0.13 | 97.58 | 97.58 | 97.475 | 9605 |
| 1714689000 | 97.35 | 0.17 | 0.17 | 97.18 | 97.35 | 97.18 | 208 |
| 1714602600 | 97.18 | -0.3 | -0.31 | 97.0324 | 97.18 | 97.0324 | 0 |
| 1714516200 | 97.4824 | -0.09 | -0.09 | 97.47 | 97.4824 | 97.47 | 3 |
| 1714429800 | 97.57 | 0.06 | 0.06 | 97.57 | 97.57 | 97.57 | 6 |
| 1714170600 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 1 |
| 1714084200 | 97.51 | -0.07 | -0.07 | 97.579 | 97.579 | 97.51 | 1 |
| 1713997800 | 97.579 | -0.04 | -0.04 | 97.62 | 97.62 | 97.579 | 114 |
| 1713911400 | 97.62 | 0.07 | 0.07 | 97.55 | 97.62 | 97.55 | 100 |
| 1713825000 | 97.55 | 0.04 | 0.04 | 97.46 | 97.55 | 97.46 | 105 |
| 1713565800 | 97.51 | 0.02 | 0.02 | 97.49 | 97.51 | 97.49 | 101 |
| 1713479400 | 97.49 | -0.03 | -0.03 | 97.5166 | 97.5166 | 97.49 | 103 |
| 1713393000 | 97.5166 | 0.11 | 0.11 | 97.4077 | 97.5166 | 97.4077 | 1 |
| 1713306600 | 97.4077 | -0.07 | -0.07 | 97.48 | 97.48 | 97.4077 | 1 |
| 1713220200 | 97.48 | -0.04 | -0.04 | 97.39 | 97.48 | 97.39 | 2 |
| 1712961000 | 97.518 | 0.07 | 0.07 | 97.4459 | 97.518 | 97.4459 | 2 |
| 1712874600 | 97.4459 | 0.09 | 0.09 | 97.3578 | 97.4459 | 97.3578 | 1 |
| 1712788200 | 97.3578 | -0.39 | -0.40 | 97.7492 | 97.7492 | 97.3578 | 105 |
| 1712701800 | 97.7492 | 0.1 | 0.10 | 97.77 | 97.77 | 97.7492 | 37 |
| 1712615400 | 97.65 | -0.09 | -0.09 | 97.67 | 97.68 | 97.65 | 187 |
| 1712356200 | 97.74 | -0.16 | -0.16 | 97.9 | 97.9 | 97.74 | 102 |
| 1712269800 | 97.9 | 0.09 | 0.09 | 97.81 | 97.9 | 97.81 | 11 |
| 1712183400 | 97.81 | 0.08 | 0.08 | 97.73 | 97.81 | 97.73 | 104 |
| 1712097000 | 97.73 | 0.04 | 0.04 | 97.68 | 97.73 | 97.68 | 3 |
| 1712010600 | 97.69 | -0.56 | -0.56 | 97.818 | 97.818 | 97.69 | 3 |
| 1711665000 | 98.245 | -0.12 | -0.12 | 98.36 | 98.36 | 98.245 | 0 |
| 1711578600 | 98.36 | 0.06 | 0.06 | 98.3 | 98.36 | 98.3 | 16 |
| 1711492200 | 98.3 | 0.05 | 0.05 | 98.23 | 98.3 | 98.23 | 102 |
| 1711405800 | 98.2489 | -0.02 | -0.02 | 98.28 | 98.28 | 98.2489 | 3005 |
| 1711146600 | 98.27 | 0.07 | 0.07 | 98.2 | 98.27 | 98.2 | 10 |
| 1711060200 | 98.2 | 0.01 | 0.01 | 98.27 | 98.27 | 98.2 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
