JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF Historical Data - BBSB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	0.274334484861	98.42	98.83	98.42	703	98.62667125	SP
4	-0.17	-0.171960347967	98.86	99.01	98.42	980	98.68689488	SP
12	-0.17	-0.171960347967	98.86	99.6	98.42	1311	98.90231081	SP
26	0.4	0.406958998881	98.29	107.25	97.72	3781	98.45221011	SP
52	0.85	0.868765331153	97.84	107.25	95.48	2093	98.44341424	SP
156	-1.05	-1.0527371165	99.74	107.25	95.48	1676	98.48546282	SP
260	-1.05	-1.0527371165	99.74	107.25	95.48	1676	98.48546282	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1749853800	98.69	-0.07	-0.07	98.7589	98.7589	98.69	216
1749767400	98.7589	0.08	0.09	98.83	98.83	98.7589	817
1749681000	98.675	0.13	0.13	98.5454	98.69	98.5454	1448
1749594600	98.5454	0.01	0.02	98.64	98.64	98.5454	12
1749508200	98.5305	0.08	0.08	98.56	98.56	98.5305	520
1749249000	98.45	-0.19	-0.19	98.42	98.5477	98.42	719
1749162600	98.638	-0.09	-0.09	98.66	98.69	98.62	739
1749076200	98.73	0.17	0.18	98.7	98.73	98.642	1377
1748989800	98.555	-0.03	-0.03	98.58	98.632	98.555	2163
1748903400	98.58	-0.41	-0.42	98.66	98.66	98.58	2698
1748644200	98.9944	0.09	0.09	98.9026	99.01	98.9026	108
1748557800	98.9026	0.1	0.10	98.8	98.9499	98.8	793
1748471400	98.8	-0.05	-0.05	98.85	98.85	98.76	557
1748385000	98.85	0.08	0.08	98.84	98.92	98.83	1468
1748039400	98.77	-0	-0.00	98.82	98.865	98.77	527
1747953000	98.7748	0.1	0.11	98.83	98.83	98.7105	743
1747866600	98.67	-0.1	-0.10	98.65	98.77	98.65	1443
1747780200	98.765	0.01	0.01	98.68	98.8272	98.67	921
1747693800	98.7549	0.01	0.02	98.75	98.78	98.75	1017
1747434600	98.74	0.02	0.02	98.86	98.86	98.725	559
1747348200	98.7206	0.17	0.17	98.63	98.7699	98.63	1467
1747261800	98.5527	-0.1	-0.10	98.57	98.57	98.5527	45
1747175400	98.65	0	0.00	98.75	98.75	98.6465	927
1747089000	98.6484	-0.19	-0.19	98.69	98.705	98.59	323
1746829800	98.835	0.04	0.04	98.7948	98.8865	98.7948	1391
1746743400	98.7948	-0.18	-0.18	98.9725	98.9725	98.7948	296
1746657000	98.9725	0.02	0.02	99	99	98.9725	466
1746570600	98.95	0.09	0.09	98.8578	98.9688	98.8578	4031
1746484200	98.8578	0.02	0.02	98.97	98.97	98.8578	146
1746225000	98.84	-0.21	-0.22	99.0535	99.0535	98.83	87
1746138600	99.0535	-0.53	-0.53	99.35	99.36	99.0535	1227
1746052200	99.5861	0.12	0.12	99.47	99.6	99.47	1061
1745965800	99.47	0.06	0.07	99.45	99.5289	99.45	603
1745879400	99.405	0.16	0.16	99.34	99.405	99.34	1020
1745620200	99.25	0.06	0.06	99.19	99.31	99.19	400
1745533800	99.19	0.1	0.11	99.23	99.23	99.19	129
1745447400	99.0853	-0.05	-0.06	99.14	99.1441	99.0853	847
1745361000	99.14	-0.08	-0.08	99.2202	99.2202	99.14	696
1745274600	99.2202	0.09	0.09	99.28	99.31	99.2202	678
1744929000	99.13	-0.1	-0.10	99.09	99.17	99.09	2122
1744842600	99.23	0.21	0.21	99.0238	99.23	99.0238	2311
1744756200	99.0238	0.03	0.03	98.995	99.04	98.995	1114
1744669800	98.995	0.23	0.23	98.78	99.08	98.78	551
1744410600	98.7693	-0.2	-0.20	98.94	98.94	98.7693	420
1744324200	98.9718	0.1	0.10	98.9	99.04	98.9	9187
1744237800	98.8698	-0.33	-0.33	99.16	99.17	98.698	3626
1744151400	99.1971	0.05	0.05	99.15	99.1971	99.15	290
1744065000	99.15	-0.08	-0.08	99.4	99.4	99.14	1803
1743805800	99.2313	0.08	0.09	99.49	99.49	99.2313	480
1743719400	99.1466	0.37	0.37	99.17	99.19	99.1	2840
1743633000	98.7774	-0.05	-0.05	98.8311	98.8896	98.7774	4354
1743546600	98.8311	-0.23	-0.23	98.86	98.86	98.7963	560
1743460200	99.0563	0.06	0.06	99.02	99.0563	99.02	69
1743201000	98.995	0.17	0.17	98.84	98.9997	98.84	3036
1743114600	98.8254	0.04	0.04	98.76	98.88	98.76	5234
1743028200	98.7902	-0.03	-0.03	98.85	98.85	98.7902	353
1742941800	98.82	0.06	0.07	98.72	98.8479	98.72	2020
1742855400	98.755	-0.13	-0.13	98.77	98.88	98.755	961
1742596200	98.885	0.04	0.04	98.86	98.885	98.86	54
1742509800	98.8473	0.04	0.04	98.8044	98.9	98.8044	13407
1742423400	98.8044	0.12	0.12	98.58	98.8044	98.58	261
1742337000	98.685	0.04	0.04	98.65	98.7356	98.6387	12565
1742250600	98.6453	-0.03	-0.03	98.675	99	98.6453	2702

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB) Historical

JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free