JPMorgan BetaBuilders US Treasury Bond 20+ Year ETF (BBLB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0816 | -0.0921825576141 | 88.52 | 89.6166 | 88.3947 | 493 | 88.73118551 | SP |
| 4 | -1.2788 | -1.42536771099 | 89.7172 | 89.9204 | 85.5616 | 567 | 88.19385742 | SP |
| 12 | 3.9884 | 4.72279455299 | 84.45 | 90.0894 | 83.7334 | 398 | 87.53783379 | SP |
| 26 | -2.1816 | -2.40741558155 | 90.62 | 93.7792 | 83.7099 | 2479 | 89.57476907 | SP |
| 52 | -9.0762 | -9.30752933407 | 97.5146 | 97.5146 | 79.3223 | 2599 | 90.38898412 | SP |
| 156 | -11.7916 | -11.7645415544 | 100.23 | 102.3178 | 79.3223 | 3968 | 93.35493322 | SP |
| 260 | -11.7916 | -11.7645415544 | 100.23 | 102.3178 | 79.3223 | 3968 | 93.35493322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 88.4384 | -0.62 | -0.70 | 89.06 | 89.06 | 88.4384 | 240 |
| 1721341800 | 89.06 | -0.56 | -0.62 | 89.18 | 89.18 | 89 | 886 |
| 1721255400 | 89.6166 | 0.08 | 0.09 | 89.5401 | 89.6166 | 89.5401 | 1 |
| 1721169000 | 89.5401 | 1.15 | 1.30 | 88.94 | 89.5401 | 88.94 | 199 |
| 1721082600 | 88.3947 | -0.89 | -1.00 | 88.52 | 88.59 | 88.3947 | 1138 |
| 1720823400 | 89.2834 | 0.28 | 0.32 | 89.0002 | 89.2834 | 88.9 | 256 |
| 1720737000 | 89.0002 | 0.89 | 1.01 | 88.1136 | 89.34 | 88.1136 | 450 |
| 1720650600 | 88.1136 | 0.26 | 0.30 | 88 | 88.1136 | 87.84 | 154 |
| 1720564200 | 87.8487 | -0.37 | -0.42 | 88.2222 | 88.2222 | 87.728 | 3316 |
| 1720477800 | 88.2222 | 0.2 | 0.23 | 88.0232 | 88.2222 | 88.0232 | 491 |
| 1720218600 | 88.0232 | 0.71 | 0.82 | 87.78 | 88.05 | 87.58 | 2002 |
| 1720040640 | 87.3093 | 1.12 | 1.30 | 86.71 | 87.3093 | 86.71 | 216 |
| 1719959400 | 86.1854 | 0.62 | 0.73 | 85.5616 | 86.21 | 85.5616 | 155 |
| 1719873000 | 85.5616 | -3.37 | -3.79 | 86.02 | 86.02 | 85.5616 | 24 |
| 1719613800 | 88.9357 | 0 | 0.00 | 88.9357 | 88.9357 | 88.9357 | 0 |
| 1719527400 | 88.9357 | 0.27 | 0.31 | 88.6634 | 89.07 | 88.6634 | 102 |
| 1719441000 | 88.6634 | -1.26 | -1.40 | 88.78 | 88.78 | 88.6634 | 15 |
| 1719354600 | 89.9204 | 0.2 | 0.23 | 89.7172 | 89.9204 | 89.7172 | 1 |
| 1719268200 | 89.7172 | 0.32 | 0.36 | 89.3985 | 89.7172 | 89.3985 | 0 |
| 1719009000 | 89.3985 | -0.02 | -0.02 | 89.4198 | 89.54 | 89.37 | 208 |
| 1718922600 | 89.4198 | -0.58 | -0.64 | 88.87 | 89.4198 | 88.87 | 215 |
| 1718749800 | 89.9994 | 0.81 | 0.90 | 89.1932 | 89.9994 | 89.1932 | 65 |
| 1718663400 | 89.1932 | -0.88 | -0.98 | 89.02 | 89.1932 | 88.85 | 1106 |
| 1718404200 | 90.072 | 0.69 | 0.77 | 89.3844 | 90.0894 | 89.3844 | 266 |
| 1718317800 | 89.3844 | 1.32 | 1.50 | 88.0638 | 89.3844 | 88.0638 | 22 |
| 1718231400 | 88.0638 | 0.68 | 0.77 | 87.3869 | 88.0638 | 87.3869 | 25 |
| 1718145000 | 87.3869 | 0.88 | 1.02 | 86.5081 | 87.3869 | 86.5081 | 674 |
| 1718058600 | 86.5081 | -0.6 | -0.69 | 87.1057 | 87.1057 | 86.5081 | 4 |
| 1717799400 | 87.1057 | -1.65 | -1.86 | 88.7534 | 88.7534 | 87.1057 | 225 |
| 1717713000 | 88.7534 | 0.02 | 0.02 | 88.41 | 88.7534 | 88.41 | 8 |
| 1717626600 | 88.7341 | 0.58 | 0.66 | 88.1555 | 88.7341 | 88.1555 | 823 |
| 1717540200 | 88.1555 | 1.04 | 1.19 | 87.1167 | 88.1555 | 87.1167 | 456 |
| 1717453800 | 87.1167 | 0.96 | 1.11 | 85.8262 | 87.1167 | 85.8262 | 157 |
| 1717194600 | 86.1616 | 0.67 | 0.79 | 85.49 | 86.22 | 85.49 | 8 |
| 1717108200 | 85.49 | 0.74 | 0.87 | 84.7514 | 85.49 | 84.7514 | 1135 |
| 1717021800 | 84.7514 | -0.99 | -1.15 | 85.02 | 85.02 | 84.7514 | 202 |
| 1716935400 | 85.7402 | -1.28 | -1.48 | 86.97 | 86.97 | 85.7402 | 133 |
| 1716589800 | 87.025 | 0.22 | 0.26 | 86.802 | 87.025 | 86.802 | 1132 |
| 1716503400 | 86.802 | -0.51 | -0.58 | 87.3098 | 87.3098 | 86.802 | 100 |
| 1716417000 | 87.3098 | 0.08 | 0.10 | 87.2256 | 87.3098 | 87.14 | 112 |
| 1716330600 | 87.2256 | 0.45 | 0.52 | 86.7769 | 87.31 | 86.7769 | 274 |
| 1716244200 | 86.7769 | -0.26 | -0.30 | 87.0349 | 87.0349 | 86.74 | 153 |
| 1715985000 | 87.0349 | -0.55 | -0.63 | 87.5893 | 87.5893 | 87.0349 | 218 |
| 1715898600 | 87.5893 | -0.1 | -0.11 | 87.6896 | 87.97 | 87.5893 | 141 |
| 1715812200 | 87.6896 | 1.21 | 1.40 | 86.4772 | 87.6896 | 86.4772 | 284 |
| 1715725800 | 86.4772 | 0.46 | 0.54 | 86.36 | 86.4772 | 86.36 | 369 |
| 1715639400 | 86.0152 | 0.23 | 0.27 | 86.25 | 86.25 | 86.0152 | 1387 |
| 1715380200 | 85.7866 | -0.49 | -0.57 | 85.96 | 85.96 | 85.7866 | 265 |
| 1715293800 | 86.2791 | 0.38 | 0.44 | 85.898 | 86.2791 | 85.898 | 72 |
| 1715207400 | 85.898 | -0.53 | -0.61 | 85.95 | 85.95 | 85.898 | 143 |
| 1715121000 | 86.4292 | 0.58 | 0.68 | 85.8459 | 86.4292 | 85.8459 | 333 |
| 1715034600 | 85.8459 | 0.34 | 0.39 | 85.57 | 85.8459 | 85.52 | 72 |
| 1714775400 | 85.5094 | 0.88 | 1.04 | 84.6323 | 85.68 | 84.6323 | 236 |
| 1714689000 | 84.6323 | 0.31 | 0.36 | 84.3273 | 84.6323 | 84.3273 | 0 |
| 1714602600 | 84.3273 | 0.25 | 0.30 | 83.7334 | 84.3273 | 83.7334 | 11 |
| 1714516200 | 84.078 | -0.64 | -0.76 | 84.29 | 84.29 | 84.078 | 205 |
| 1714429800 | 84.7216 | 0.63 | 0.75 | 84.45 | 84.7216 | 84.45 | 625 |
| 1714170600 | 84.0896 | 0.38 | 0.45 | 83.7099 | 84.4 | 83.7099 | 900 |
| 1714084200 | 83.7099 | -0.45 | -0.54 | 84.1613 | 84.1613 | 83.7099 | 341 |
| 1713997800 | 84.1613 | -0.61 | -0.72 | 84.7703 | 84.7703 | 84.0891 | 298 |
| 1713911400 | 84.7703 | -0.06 | -0.07 | 84.8291 | 84.8291 | 84.7703 | 40 |
| 1713825000 | 84.8291 | -0.03 | -0.03 | 84.5 | 84.8291 | 84.5 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
