JPMorgan BetaBuilders USD Investment Grade Corporate Bond (BBCB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.455 | -0.997369574748 | 45.62 | 45.62 | 45.165 | 3102 | 45.32476392 | SP |
| 4 | 0.475 | 1.06287760125 | 44.69 | 45.77 | 44.69 | 7177 | 45.48504203 | SP |
| 12 | -0.255 | -0.56142668428 | 45.42 | 45.77 | 44.12 | 6091 | 45.07820952 | SP |
| 26 | -1.6266 | -3.47626497064 | 46.7916 | 47.24 | 44.12 | 5134 | 45.57226524 | SP |
| 52 | -0.295 | -0.648922129344 | 45.46 | 47.24 | 43.87 | 5704 | 45.47388715 | SP |
| 156 | -1.556 | -3.33040816763 | 46.721 | 47.24 | 41.88 | 8346 | 45.05842996 | SP |
| 260 | -1.556 | -3.33040816763 | 46.721 | 47.24 | 41.88 | 8346 | 45.05842996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 45.165 | -0.24 | -0.53 | 45.38 | 45.445 | 45.165 | 2315 |
| 1741645800 | 45.4079 | 0.17 | 0.37 | 45.44 | 45.49 | 45.4079 | 4739 |
| 1741390200 | 45.24 | -0.05 | -0.11 | 45.505 | 45.505 | 45.2 | 2086 |
| 1741303800 | 45.29 | -0.17 | -0.37 | 45.38 | 45.4288 | 45.26 | 4170 |
| 1741217400 | 45.46 | -0.1 | -0.22 | 45.62 | 45.62 | 45.451 | 2201 |
| 1741131000 | 45.5582 | -0.12 | -0.27 | 45.63 | 45.662 | 45.54 | 24401 |
| 1741044600 | 45.681 | -0.08 | -0.17 | 45.46 | 45.7 | 45.46 | 2457 |
| 1740785400 | 45.76 | 0.19 | 0.41 | 45.68 | 45.77 | 45.62 | 3913 |
| 1740699000 | 45.5728 | -0.13 | -0.28 | 45.59 | 45.68 | 45.56 | 62395 |
| 1740612600 | 45.701 | 0.02 | 0.04 | 45.64 | 45.73 | 45.64 | 1748 |
| 1740526200 | 45.682 | 0.3 | 0.65 | 45.6 | 45.69 | 45.57 | 5387 |
| 1740439800 | 45.385 | 0.11 | 0.24 | 45.23 | 45.479 | 45.23 | 3843 |
| 1740180600 | 45.2772 | 0.15 | 0.34 | 45.16 | 45.35 | 45.16 | 2010 |
| 1740094200 | 45.1235 | 0.09 | 0.20 | 45.08 | 45.1235 | 45.08 | 1331 |
| 1740007800 | 45.035 | 0.05 | 0.12 | 44.97 | 45.035 | 44.9697 | 6536 |
| 1739921400 | 44.9821 | -0.19 | -0.42 | 44.98 | 45.09 | 44.98 | 1616 |
| 1739575800 | 45.1709 | 0.14 | 0.30 | 45.2 | 45.2 | 45.1709 | 1823 |
| 1739489400 | 45.035 | 0.32 | 0.72 | 44.92 | 45.035 | 44.92 | 1390 |
| 1739403000 | 44.715 | -0.2 | -0.45 | 44.69 | 44.766 | 44.69 | 1993 |
| 1739316600 | 44.915 | -0.07 | -0.17 | 44.9 | 44.9825 | 44.9 | 1047 |
| 1739230200 | 44.9896 | -0.03 | -0.06 | 45.05 | 45.07 | 44.9896 | 1169 |
| 1738971000 | 45.015 | -0.15 | -0.33 | 45.03 | 45.03 | 44.98 | 1538 |
| 1738884600 | 45.162 | -0.06 | -0.14 | 45.19 | 45.19 | 45.1065 | 969 |
| 1738798200 | 45.2264 | 0.24 | 0.52 | 45.15 | 45.2995 | 45.15 | 3301 |
| 1738711800 | 44.9907 | 0.09 | 0.20 | 44.8 | 44.9907 | 44.8 | 4412 |
| 1738625400 | 44.9 | -0.1 | -0.22 | 44.72 | 44.98 | 44.72 | 4593 |
| 1738366200 | 45 | -0.1 | -0.23 | 45.15 | 45.22 | 44.99 | 10607 |
| 1738279800 | 45.1049 | 0.07 | 0.15 | 45.13 | 45.17 | 45.1049 | 1616 |
| 1738193400 | 45.0381 | -0.04 | -0.09 | 45.11 | 45.11 | 44.95 | 2049 |
| 1738107000 | 45.08 | -0.06 | -0.12 | 45.01 | 45.1 | 45.01 | 785 |
| 1738020600 | 45.1354 | 0.27 | 0.60 | 45.05 | 45.1354 | 45.05 | 13828 |
| 1737761400 | 44.8646 | 0.01 | 0.02 | 44.78 | 44.88 | 44.78 | 2508 |
| 1737675000 | 44.855 | 0 | 0.00 | 44.855 | 44.855 | 44.855 | 0 |
| 1737588600 | 44.855 | -0.12 | -0.26 | 44.98 | 44.98 | 44.82 | 12241 |
| 1737502200 | 44.97 | 0.21 | 0.47 | 44.9 | 44.97 | 44.8612 | 9870 |
| 1737156600 | 44.7597 | 0.03 | 0.07 | 44.83 | 44.84 | 44.7597 | 1423 |
| 1737070200 | 44.7292 | 0.11 | 0.25 | 44.64 | 44.7899 | 44.64 | 29901 |
| 1736983800 | 44.6166 | 0.4 | 0.91 | 44.6332 | 44.65 | 44.55 | 3407 |
| 1736897400 | 44.2129 | 0.04 | 0.10 | 44.15 | 44.2129 | 44.12 | 2150 |
| 1736811000 | 44.17 | -0.08 | -0.17 | 44.27 | 44.3199 | 44.16 | 15719 |
| 1736551800 | 44.245 | -0.25 | -0.57 | 44.2411 | 44.34 | 44.2 | 4889 |
| 1736379000 | 44.4985 | 0.07 | 0.16 | 44.4104 | 44.5033 | 44.4104 | 3011 |
| 1736292600 | 44.4266 | -0.17 | -0.38 | 44.58 | 44.58 | 44.3943 | 2107 |
| 1736206200 | 44.5974 | -0.07 | -0.15 | 44.66 | 44.66 | 44.5901 | 1445 |
| 1735947000 | 44.6663 | -0.09 | -0.21 | 44.68 | 44.68 | 44.6663 | 1103 |
| 1735860600 | 44.7599 | 0.02 | 0.04 | 44.84 | 44.89 | 44.715 | 1189 |
| 1735687800 | 44.74 | -0.26 | -0.58 | 44.9 | 44.9112 | 44.69 | 13006 |
| 1735601400 | 45 | 0.13 | 0.29 | 45.02 | 45.0243 | 44.97 | 3282 |
| 1735342200 | 44.87 | -0.12 | -0.28 | 44.96 | 44.9842 | 44.81 | 6027 |
| 1735255800 | 44.9949 | 0.02 | 0.04 | 44.84 | 45.01 | 44.82 | 5884 |
| 1735077840 | 44.977 | 0.16 | 0.35 | 44.79 | 44.977 | 44.79 | 2182 |
| 1734996600 | 44.82 | -0.16 | -0.35 | 44.98 | 44.98 | 44.78 | 9989 |
| 1734737400 | 44.9772 | 0.17 | 0.37 | 45.04 | 45.04 | 44.9772 | 1172 |
| 1734651000 | 44.81 | -0.22 | -0.49 | 44.91 | 44.91 | 44.71 | 12450 |
| 1734564600 | 45.0318 | -0.36 | -0.79 | 45.42 | 45.4856 | 45.0318 | 1699 |
| 1734478200 | 45.39 | 0 | 0.00 | 45.435 | 45.495 | 45.36 | 8116 |
| 1734391800 | 45.39 | -0.03 | -0.07 | 45.5 | 45.5 | 45.34 | 7679 |
| 1734132600 | 45.42 | -0.17 | -0.37 | 45.495 | 45.495 | 45.41 | 2270 |
| 1734046200 | 45.59 | -0.2 | -0.44 | 45.7 | 45.7 | 45.52 | 4699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
