JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1302 | -0.132411268179 | 98.33 | 98.33 | 98.1339 | 5675 | 98.23596959 | SP |
| 4 | 0.3598 | 0.367743254293 | 97.84 | 98.33 | 97.72 | 7223 | 98.09306527 | SP |
| 12 | 0.1559 | 0.159010402483 | 98.0439 | 98.485 | 95.48 | 2620 | 98.10973861 | SP |
| 26 | -1.0702 | -1.07806991035 | 99.27 | 99.74 | 95.48 | 1280 | 98.19436982 | SP |
| 52 | -0.2402 | -0.244006501422 | 98.44 | 99.74 | 95.48 | 835 | 98.11506559 | SP |
| 156 | -1.5402 | -1.54421495889 | 99.74 | 100.395 | 95.48 | 1240 | 98.39432508 | SP |
| 260 | -1.5402 | -1.54421495889 | 99.74 | 100.395 | 95.48 | 1240 | 98.39432508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 98.1998 | 0.07 | 0.07 | 98.16 | 98.21 | 98.16 | 7348 |
| 1738625400 | 98.1339 | -0.14 | -0.14 | 98.1546 | 98.19 | 98.1339 | 684 |
| 1738366200 | 98.2694 | 0 | 0.00 | 98.2685 | 98.3 | 98.2685 | 4799 |
| 1738279800 | 98.2685 | 0.05 | 0.05 | 98.22 | 98.31 | 98.22 | 8729 |
| 1738193400 | 98.22 | -0.05 | -0.05 | 98.33 | 98.33 | 98.22 | 6813 |
| 1738107000 | 98.267 | -0 | -0.00 | 98.2709 | 98.29 | 98.2201 | 19675 |
| 1738020600 | 98.2709 | 0.13 | 0.13 | 98.14 | 98.322 | 98.14 | 578 |
| 1737761400 | 98.14 | 0.11 | 0.11 | 98.08 | 98.14 | 98.08 | 582 |
| 1737675000 | 98.035 | 0 | 0.00 | 98.035 | 98.035 | 98.035 | 0 |
| 1737588600 | 98.035 | -0.02 | -0.02 | 98.03 | 98.09 | 98.03 | 27222 |
| 1737502200 | 98.0544 | 0.03 | 0.04 | 98.075 | 98.08 | 98.0503 | 23551 |
| 1737156600 | 98.02 | -0.04 | -0.04 | 98.09 | 98.09 | 98.02 | 336 |
| 1737070200 | 98.06 | 0.08 | 0.08 | 97.99 | 98.0985 | 97.98 | 4099 |
| 1736983800 | 97.985 | 0.16 | 0.16 | 97.825 | 98 | 97.825 | 1252 |
| 1736897400 | 97.825 | 0.04 | 0.04 | 97.785 | 97.84 | 97.785 | 9595 |
| 1736811000 | 97.785 | -0.01 | -0.01 | 97.72 | 97.82 | 97.72 | 544 |
| 1736551800 | 97.795 | -0.12 | -0.12 | 97.87 | 97.88 | 97.795 | 6968 |
| 1736379000 | 97.91 | 0.03 | 0.04 | 97.84 | 97.91 | 97.84 | 20 |
| 1736292600 | 97.875 | -0.03 | -0.03 | 97.94 | 97.94 | 97.87 | 370 |
| 1736206200 | 97.9044 | 0.05 | 0.06 | 97.84 | 97.9044 | 97.84 | 534 |
| 1735947000 | 97.8502 | -0.04 | -0.04 | 97.88 | 97.91 | 97.8502 | 641 |
| 1735860600 | 97.8914 | 0.01 | 0.01 | 97.97 | 97.97 | 97.8914 | 101 |
| 1735687800 | 97.88 | -0.47 | -0.48 | 97.87 | 97.96 | 97.87 | 409 |
| 1735601400 | 98.3498 | 0.13 | 0.13 | 98.37 | 98.3801 | 98.31 | 524 |
| 1735342200 | 98.22 | 0.04 | 0.04 | 98.18 | 98.22 | 98.18 | 5 |
| 1735255800 | 98.18 | 0.04 | 0.04 | 98.1436 | 98.18 | 98.1436 | 9 |
| 1735077840 | 98.1436 | 0.01 | 0.01 | 98.13 | 98.1436 | 98.13 | 28 |
| 1734996600 | 98.13 | -0.02 | -0.02 | 98.12 | 98.13 | 98.12 | 63 |
| 1734737400 | 98.15 | 0.01 | 0.01 | 98.19 | 98.19 | 98.15 | 6 |
| 1734651000 | 98.1373 | 0.06 | 0.06 | 98.15 | 98.15 | 98.12 | 2119 |
| 1734564600 | 98.0811 | -0.15 | -0.15 | 98.32 | 98.32 | 98.0811 | 218 |
| 1734478200 | 98.2298 | 0.01 | 0.01 | 98.22 | 98.23 | 98.22 | 580 |
| 1734391800 | 98.22 | 0.02 | 0.02 | 98.2 | 98.25 | 98.2 | 711 |
| 1734132600 | 98.2 | -0.1 | -0.10 | 98.29 | 98.29 | 98.2 | 197 |
| 1734046200 | 98.3 | -0.01 | -0.01 | 98.31 | 98.33 | 98.3 | 567 |
| 1733959800 | 98.31 | -0.01 | -0.01 | 98.36 | 98.36 | 98.31 | 66 |
| 1733873400 | 98.3195 | -0.02 | -0.02 | 98.36 | 98.36 | 98.2844 | 187 |
| 1733787000 | 98.34 | -0.02 | -0.02 | 98.3619 | 98.3799 | 98.34 | 5956 |
| 1733527800 | 98.3619 | 0.11 | 0.11 | 98.2531 | 98.3619 | 98.2531 | 96 |
| 1733441400 | 98.2531 | -0.02 | -0.02 | 98.25 | 98.26 | 98.25 | 2008 |
| 1733355000 | 98.275 | 0.11 | 0.12 | 98.1 | 98.275 | 98.1 | 56 |
| 1733268600 | 98.1603 | 0.01 | 0.01 | 98.1524 | 98.1603 | 98.1524 | 9 |
| 1733182200 | 98.1524 | -0.33 | -0.34 | 98.1325 | 98.1524 | 98.1325 | 46 |
| 1732917840 | 98.485 | 0.1 | 0.10 | 95.48 | 98.485 | 95.48 | 66 |
| 1732750200 | 98.3828 | 0.07 | 0.07 | 98.31 | 98.3828 | 98.31 | 181 |
| 1732663800 | 98.31 | -0 | -0.00 | 98.3103 | 98.3103 | 98.299 | 308 |
| 1732577400 | 98.3103 | 0.2 | 0.20 | 98.23 | 98.3103 | 98.23 | 176 |
| 1732318200 | 98.1097 | -0.03 | -0.03 | 98.13 | 98.16 | 98.1097 | 56 |
| 1732231800 | 98.14 | -0.04 | -0.04 | 98.19 | 98.19 | 98.1023 | 215 |
| 1732145400 | 98.18 | -0.04 | -0.04 | 98.23 | 98.23 | 98.18 | 6 |
| 1732059000 | 98.22 | 0.02 | 0.02 | 98.2 | 98.22 | 98.2 | 3 |
| 1731972600 | 98.2 | 0.05 | 0.05 | 98.14 | 98.2 | 98.14 | 553 |
| 1731713400 | 98.1476 | 0.09 | 0.09 | 98.01 | 98.1806 | 98.01 | 277 |
| 1731627000 | 98.055 | -0.12 | -0.12 | 98.17 | 98.17 | 98.055 | 18 |
| 1731540600 | 98.1738 | 0.13 | 0.13 | 98.0439 | 98.219 | 98.0439 | 1335 |
| 1731454200 | 98.0439 | -0.02 | -0.02 | 98.02 | 98.0439 | 98.02 | 3 |
| 1731367800 | 98.065 | -0.11 | -0.11 | 98.065 | 98.11 | 98.065 | 220 |
| 1731108600 | 98.17 | -0.07 | -0.07 | 98.2 | 98.2 | 98.1315 | 532 |
| 1731022200 | 98.2355 | 0.15 | 0.16 | 98.14 | 98.2355 | 98.14 | 125 |
| 1730935800 | 98.0826 | -0.12 | -0.13 | 98.02 | 98.0826 | 98.02 | 190 |
| 1730849400 | 98.2072 | -0.04 | -0.04 | 98.3 | 98.3 | 98.2072 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
