JPMorgan BetaBuilders US Treasury Bond 20+ Year ETF (BBLB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1465 | 0.176911001087 | 82.81 | 83.59 | 82.81 | 14472 | 83.45231927 | SP |
| 4 | -5.9935 | -6.73805508713 | 88.95 | 89.76 | 82.81 | 5237 | 84.50321361 | SP |
| 12 | -6.5635 | -7.33188114388 | 89.52 | 90.4 | 82.81 | 3551 | 86.05746915 | SP |
| 26 | -3.0635 | -3.56138107417 | 86.02 | 96.49 | 82.81 | 3905 | 90.82951789 | SP |
| 52 | -11.6656 | -12.3286209036 | 94.6221 | 96.49 | 82.81 | 3530 | 90.49250596 | SP |
| 156 | -17.2735 | -17.2338621171 | 100.23 | 102.3178 | 79.3223 | 3904 | 92.63767441 | SP |
| 260 | -17.2735 | -17.2338621171 | 100.23 | 102.3178 | 79.3223 | 3904 | 92.63767441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 82.9565 | -0.63 | -0.76 | 83.5 | 83.5 | 82.95 | 1211 |
| 1735601400 | 83.59 | 0.7 | 0.84 | 82.89 | 83.59 | 82.89 | 2331 |
| 1735342200 | 82.89 | -0.68 | -0.81 | 83.57 | 83.57 | 82.88 | 7810 |
| 1735255800 | 83.57 | 0.04 | 0.05 | 83.53 | 83.5701 | 82.95 | 3922 |
| 1735077840 | 83.53 | 0.21 | 0.25 | 82.81 | 83.59 | 82.81 | 44146 |
| 1734996600 | 83.3234 | -0.75 | -0.89 | 83.88 | 83.88 | 83.3234 | 507 |
| 1734737400 | 84.07 | 0.33 | 0.39 | 83.743 | 84.2713 | 83.743 | 1238 |
| 1734651000 | 83.743 | -1.21 | -1.42 | 83.8 | 83.82 | 83.29 | 5154 |
| 1734564600 | 84.95 | -0.95 | -1.11 | 85.9014 | 85.9014 | 84.95 | 20214 |
| 1734478200 | 85.9014 | 0.2 | 0.23 | 85.702 | 85.9014 | 85.702 | 34 |
| 1734391800 | 85.702 | 0.19 | 0.22 | 85.8 | 85.8 | 85.49 | 1217 |
| 1734132600 | 85.5132 | -0.85 | -0.98 | 86.03 | 86.03 | 85.47 | 167 |
| 1734046200 | 86.36 | -0.99 | -1.13 | 87.3508 | 87.3508 | 86.32 | 2443 |
| 1733959800 | 87.3508 | -0.88 | -1.00 | 88.2293 | 88.2293 | 87.3508 | 319 |
| 1733873400 | 88.2293 | -0.43 | -0.48 | 88.14 | 88.34 | 88.14 | 423 |
| 1733787000 | 88.6577 | -0.79 | -0.88 | 89.07 | 89.07 | 88.6507 | 843 |
| 1733527800 | 89.4473 | 0.09 | 0.10 | 89.76 | 89.76 | 89.31 | 313 |
| 1733441400 | 89.3603 | 0.17 | 0.19 | 88.81 | 89.3603 | 88.81 | 1068 |
| 1733355000 | 89.188 | 0.98 | 1.11 | 88.213 | 89.188 | 88.213 | 8076 |
| 1733268600 | 88.213 | -0.74 | -0.83 | 88.95 | 88.95 | 88.213 | 182 |
| 1733182200 | 88.95 | 0.03 | 0.03 | 88.6127 | 89.16 | 88.19 | 1362 |
| 1732917840 | 88.92 | 0.95 | 1.08 | 87.9734 | 88.92 | 87.9734 | 2549 |
| 1732750200 | 87.9734 | 0.48 | 0.55 | 88.16 | 88.372 | 87.9734 | 2108 |
| 1732663800 | 87.4957 | -0.32 | -0.36 | 87.8127 | 87.8127 | 87.4957 | 77 |
| 1732577400 | 87.8127 | 2.2 | 2.57 | 87.35 | 87.8127 | 87.25 | 403 |
| 1732318200 | 85.6103 | 0.1 | 0.11 | 85.5135 | 85.65 | 85.5135 | 211 |
| 1732231800 | 85.5135 | -0.12 | -0.14 | 85.6366 | 85.6366 | 85.5135 | 459 |
| 1732145400 | 85.6366 | -0.26 | -0.31 | 85.9001 | 85.93 | 85.6 | 18502 |
| 1732059000 | 85.9001 | 0.45 | 0.52 | 85.4522 | 86.0004 | 85.4522 | 1982 |
| 1731972600 | 85.4522 | 0.07 | 0.08 | 85.3821 | 85.78 | 85.3821 | 169 |
| 1731713400 | 85.3821 | -0.21 | -0.24 | 85.15 | 85.3821 | 85.05 | 1120 |
| 1731627000 | 85.5907 | 0.44 | 0.52 | 85.1461 | 86.1509 | 85.1461 | 562 |
| 1731540600 | 85.1461 | -0.74 | -0.86 | 86.71 | 86.71 | 85.1461 | 1714 |
| 1731454200 | 85.8826 | -1.36 | -1.56 | 87.2464 | 87.2464 | 85.8826 | 1318 |
| 1731367800 | 87.2464 | -0.32 | -0.36 | 87.36 | 87.36 | 87.05 | 7126 |
| 1731108600 | 87.5657 | 1.11 | 1.28 | 87.14 | 87.5657 | 87.14 | 9967 |
| 1731022200 | 86.46 | 0.98 | 1.15 | 85.95 | 86.46 | 85.89 | 8725 |
| 1730935800 | 85.4793 | -2.33 | -2.66 | 84.91 | 85.55 | 84.91 | 954 |
| 1730849400 | 87.8134 | 0.42 | 0.48 | 87.16 | 87.8134 | 87.16 | 566 |
| 1730763000 | 87.3925 | 1.2 | 1.40 | 86.19 | 87.3925 | 86.19 | 46 |
| 1730500200 | 86.19 | -1.47 | -1.68 | 87.38 | 87.41 | 86.09 | 24531 |
| 1730413800 | 87.659 | 0.09 | 0.10 | 87.44 | 87.659 | 87.44 | 96 |
| 1730327400 | 87.5712 | 0.31 | 0.35 | 88.05 | 88.05 | 87.5712 | 407 |
| 1730241000 | 87.2629 | 0.07 | 0.08 | 86.45 | 87.2629 | 86.45 | 86 |
| 1730154600 | 87.1971 | -0.21 | -0.24 | 87.41 | 87.41 | 87.1971 | 27 |
| 1729895400 | 87.41 | -0.5 | -0.57 | 87.9147 | 87.9147 | 87.41 | 4516 |
| 1729809000 | 87.9147 | 0.59 | 0.67 | 87.47 | 88.1541 | 87.47 | 490 |
| 1729722600 | 87.3274 | -0.26 | -0.30 | 87.5871 | 87.5871 | 87.01 | 1344 |
| 1729636200 | 87.5871 | 0.07 | 0.08 | 87.86 | 87.86 | 87.5871 | 83 |
| 1729549800 | 87.52 | -1.53 | -1.72 | 88.2 | 88.2 | 87.52 | 13266 |
| 1729290600 | 89.0547 | 0.09 | 0.11 | 88.9598 | 89.0547 | 88.9598 | 29 |
| 1729204200 | 88.9598 | -1.39 | -1.54 | 90.35 | 90.35 | 88.9598 | 253 |
| 1729117800 | 90.35 | 0.3 | 0.34 | 90.0467 | 90.4 | 90.0467 | 13001 |
| 1729031400 | 90.0467 | 1.26 | 1.42 | 88.7882 | 90.0467 | 88.7882 | 2607 |
| 1728945000 | 88.7882 | -0.11 | -0.13 | 88.9019 | 88.9019 | 88.33 | 5188 |
| 1728685800 | 88.9019 | -0.23 | -0.26 | 88.645 | 88.9019 | 88.645 | 566 |
| 1728599400 | 89.1312 | -0.43 | -0.48 | 89.5567 | 89.5567 | 89.04 | 605 |
| 1728513000 | 89.5567 | -0.43 | -0.47 | 89.9839 | 89.9839 | 89.5 | 550 |
| 1728426600 | 89.9839 | 0.09 | 0.10 | 89.52 | 89.9839 | 89.52 | 1591 |
| 1728340200 | 89.8949 | -0.69 | -0.76 | 90.08 | 90.08 | 89.8949 | 217 |
| 1728081000 | 90.5837 | -1.21 | -1.32 | 90.51 | 90.86 | 90.51 | 5054 |
| 1727994600 | 91.7917 | -0.78 | -0.84 | 92.5722 | 92.5722 | 91.7917 | 556 |
| 1727908200 | 92.5722 | -0.8 | -0.86 | 93.3743 | 93.3743 | 92.46 | 259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
