BBAG Historical Prices
JPMorgan BetaBuilders U.S. Aggregate Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
47.18
Period low
43.48
Period change
-4.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.60 | 44.61 | 44.49 | 44.55 | +0.30% | 64,526 |
| Oct 28, 2026 | 44.49 | 44.52 | 44.39 | 44.41 | -0.25% | 38,047 |
| Oct 27, 2026 | 44.42 | 44.53 | 44.42 | 44.52 | +0.01% | 38,230 |
| Oct 26, 2026 | 44.52 | 44.55 | 44.46 | 44.52 | +0.16% | 45,845 |
| Oct 23, 2026 | 44.48 | 44.50 | 44.45 | 44.45 | -0.17% | 51,418 |
| Oct 22, 2026 | 44.26 | 44.57 | 44.26 | 44.52 | +0.84% | 31,486 |
| Oct 21, 2026 | 44.21 | 44.21 | 44.07 | 44.16 | +0.00% | 20,847 |
| Oct 20, 2026 | 44.16 | 44.25 | 44.09 | 44.16 | +0.28% | 27,609 |
| Oct 19, 2026 | 43.98 | 44.19 | 43.98 | 44.03 | -0.37% | 88,108 |
| Oct 16, 2026 | 44.09 | 44.26 | 44.09 | 44.20 | +0.02% | 23,112 |
| Oct 15, 2026 | 44.28 | 44.30 | 44.17 | 44.19 | +0.50% | 33,566 |
| Oct 14, 2026 | 43.78 | 44.00 | 43.70 | 43.97 | +0.18% | 40,315 |
| Oct 13, 2026 | 43.83 | 43.92 | 43.83 | 43.88 | +0.06% | 38,847 |
| Oct 12, 2026 | 43.76 | 43.86 | 43.76 | 43.86 | +0.02% | 25,359 |
| Oct 9, 2026 | 43.77 | 43.85 | 43.75 | 43.85 | +0.03% | 68,974 |
| Oct 8, 2026 | 43.63 | 43.85 | 43.63 | 43.84 | +0.37% | 45,651 |
| Oct 7, 2026 | 43.52 | 43.73 | 43.51 | 43.67 | -0.08% | 34,323 |
| Oct 6, 2026 | 43.65 | 43.74 | 43.61 | 43.71 | +0.24% | 56,457 |
| Oct 5, 2026 | 43.61 | 43.64 | 43.51 | 43.61 | -0.08% | 88,938 |
| Oct 2, 2026 | 43.86 | 43.89 | 43.61 | 43.64 | -0.21% | 114,172 |
| Oct 1, 2026 | 43.56 | 43.80 | 43.48 | 43.73 | -0.22% | 1,321,630 |
| Sep 30, 2026 | 43.95 | 43.96 | 43.77 | 43.83 | -0.08% | 303,017 |
| Sep 29, 2026 | 43.90 | 43.90 | 43.76 | 43.86 | -0.05% | 197,741 |
| Sep 28, 2026 | 43.87 | 43.95 | 43.82 | 43.88 | -0.51% | 164,208 |
| Sep 25, 2026 | 44.03 | 44.11 | 43.92 | 44.10 | +0.22% | 235,467 |
| Sep 24, 2026 | 44.26 | 44.26 | 44.01 | 44.01 | -0.42% | 70,985 |
| Sep 23, 2026 | 44.51 | 44.51 | 44.15 | 44.19 | -0.89% | 54,326 |
| Sep 22, 2026 | 44.57 | 44.62 | 44.53 | 44.59 | -0.07% | 158,832 |
| Sep 21, 2026 | 44.56 | 44.62 | 44.55 | 44.62 | +0.35% | 266,895 |
| Sep 18, 2026 | 44.48 | 44.51 | 44.45 | 44.46 | -0.34% | 20,127 |
| Sep 17, 2026 | 44.57 | 44.63 | 44.56 | 44.62 | +0.45% | 18,058 |
| Sep 16, 2026 | 44.48 | 44.59 | 44.41 | 44.41 | +0.01% | 23,376 |
| Sep 15, 2026 | 44.40 | 44.44 | 44.39 | 44.41 | -0.05% | 25,663 |
| Sep 14, 2026 | 44.39 | 44.55 | 44.37 | 44.43 | -0.09% | 38,949 |
| Sep 11, 2026 | 44.54 | 44.61 | 44.45 | 44.47 | -0.73% | 48,718 |
| Sep 9, 2026 | 44.88 | 44.90 | 44.78 | 44.79 | -0.22% | 14,031 |
| Sep 8, 2026 | 44.92 | 44.95 | 44.85 | 44.90 | -0.06% | 28,949 |
| Sep 4, 2026 | 44.95 | 44.98 | 44.91 | 44.92 | -0.02% | 51,741 |
| Sep 3, 2026 | 44.94 | 45.00 | 44.93 | 44.93 | +0.18% | 33,450 |
| Sep 2, 2026 | 44.89 | 44.89 | 44.82 | 44.85 | -0.64% | 31,992 |
| Aug 31, 2026 | 45.10 | 45.15 | 45.10 | 45.14 | -0.09% | 445,622 |
| Aug 28, 2026 | 45.27 | 45.37 | 45.17 | 45.18 | -0.28% | 32,917 |
| Aug 27, 2026 | 45.35 | 45.37 | 45.30 | 45.30 | -0.01% | 39,538 |
| Aug 26, 2026 | 45.37 | 45.37 | 45.30 | 45.31 | -0.20% | 16,381 |
| Aug 25, 2026 | 45.33 | 45.41 | 45.30 | 45.40 | +0.49% | 165,728 |
| Aug 24, 2026 | 45.13 | 45.23 | 45.11 | 45.18 | +0.14% | 643,625 |
| Aug 21, 2026 | 45.15 | 45.15 | 45.10 | 45.12 | -0.19% | 24,216 |
| Aug 20, 2026 | 45.18 | 45.22 | 45.16 | 45.20 | -0.28% | 41,307 |
| Aug 19, 2026 | 45.29 | 45.33 | 45.24 | 45.33 | +0.43% | 95,654 |
| Aug 18, 2026 | 45.09 | 45.15 | 45.09 | 45.13 | +0.11% | 20,205 |
| Aug 17, 2026 | 45.09 | 45.16 | 45.07 | 45.08 | -0.18% | 21,663 |
| Aug 14, 2026 | 45.25 | 45.28 | 45.13 | 45.16 | -0.24% | 89,758 |
| Aug 13, 2026 | 45.27 | 45.37 | 45.27 | 45.27 | +0.23% | 215,285 |
| Aug 12, 2026 | 45.27 | 45.27 | 45.16 | 45.16 | +0.07% | 1,269,038 |
| Aug 11, 2026 | 45.19 | 45.19 | 45.12 | 45.13 | +0.06% | 95,220 |
| Aug 10, 2026 | 45.16 | 45.17 | 45.10 | 45.11 | -0.30% | 42,670 |
| Aug 7, 2026 | 45.28 | 45.30 | 45.21 | 45.24 | +0.12% | 11,222 |
| Aug 6, 2026 | 45.20 | 45.25 | 45.15 | 45.19 | -0.22% | 52,478 |
| Aug 5, 2026 | 45.28 | 45.31 | 45.25 | 45.29 | +0.08% | 30,606 |
| Aug 4, 2026 | 45.21 | 45.27 | 45.21 | 45.25 | +0.36% | 79,467 |
| Aug 3, 2026 | 44.90 | 45.10 | 44.90 | 45.09 | -0.11% | 106,995 |
| Jul 31, 2026 | 45.19 | 45.19 | 45.10 | 45.14 | -0.24% | 11,828 |
| Jul 30, 2026 | 45.28 | 45.31 | 45.21 | 45.25 | +0.00% | 194,114 |
| Jul 29, 2026 | 45.33 | 45.39 | 45.25 | 45.25 | -0.26% | 42,310 |
| Jul 28, 2026 | 45.32 | 45.44 | 45.32 | 45.37 | +0.19% | 160,178 |
| Jul 27, 2026 | 45.28 | 45.31 | 45.27 | 45.28 | +0.18% | 82,186 |
| Jul 24, 2026 | 45.16 | 45.27 | 45.16 | 45.20 | +0.13% | 289,960 |
| Jul 23, 2026 | 44.71 | 45.16 | 44.71 | 45.15 | -0.21% | 112,145 |
| Jul 22, 2026 | 45.30 | 45.30 | 45.23 | 45.24 | -0.21% | 86,155 |
| Jul 21, 2026 | 45.38 | 45.38 | 45.31 | 45.34 | -0.17% | 77,747 |
| Jul 20, 2026 | 45.53 | 45.53 | 45.39 | 45.41 | -0.29% | 79,336 |
| Jul 17, 2026 | 45.57 | 45.65 | 45.54 | 45.55 | +0.03% | 155,531 |
| Jul 16, 2026 | 45.46 | 45.54 | 45.46 | 45.53 | -0.05% | 15,387 |
| Jul 15, 2026 | 45.49 | 45.58 | 45.49 | 45.55 | +0.21% | 43,415 |
| Jul 14, 2026 | 45.41 | 45.52 | 45.41 | 45.46 | +0.22% | 36,637 |
| Jul 13, 2026 | 45.39 | 45.41 | 45.32 | 45.36 | -0.31% | 22,379 |
| Jul 10, 2026 | 45.57 | 45.57 | 45.46 | 45.50 | -0.09% | 22,001 |
| Jul 9, 2026 | 45.46 | 45.56 | 45.46 | 45.54 | +0.13% | 7,957 |
| Jul 8, 2026 | 45.44 | 45.49 | 45.41 | 45.48 | -0.13% | 26,990 |
| Jul 7, 2026 | 45.63 | 45.65 | 45.52 | 45.54 | -0.39% | 21,692 |
| Jul 6, 2026 | 45.65 | 45.73 | 45.64 | 45.72 | -0.00% | 62,035 |
| Jul 2, 2026 | 45.69 | 45.77 | 45.68 | 45.72 | +0.07% | 11,775 |
| Jul 1, 2026 | 45.66 | 45.73 | 45.66 | 45.69 | -0.57% | 34,697 |
| Jun 30, 2026 | 46.04 | 46.06 | 45.94 | 45.95 | -0.37% | 57,474 |
| Jun 29, 2026 | 46.00 | 46.13 | 46.00 | 46.12 | +0.05% | 17,519 |
| Jun 26, 2026 | 46.08 | 46.12 | 46.03 | 46.09 | +0.12% | 99,549 |
| Jun 25, 2026 | 46.07 | 46.10 | 46.04 | 46.04 | +0.00% | 27,624 |
| Jun 24, 2026 | 45.96 | 46.06 | 45.96 | 46.04 | +0.49% | 91,813 |
| Jun 23, 2026 | 45.84 | 45.87 | 45.77 | 45.82 | +0.13% | 139,167 |
| Jun 22, 2026 | 45.90 | 45.90 | 45.73 | 45.76 | -0.32% | 35,220 |
| Jun 18, 2026 | 45.95 | 45.95 | 45.86 | 45.90 | +0.25% | 33,170 |
| Jun 17, 2026 | 45.94 | 45.98 | 45.75 | 45.79 | -0.35% | 36,293 |
| Jun 16, 2026 | 45.87 | 45.97 | 45.87 | 45.95 | +0.26% | 13,299 |
| Jun 15, 2026 | 45.90 | 45.95 | 45.83 | 45.83 | +0.02% | 25,988 |
| Jun 12, 2026 | 45.77 | 45.84 | 45.76 | 45.82 | -0.11% | 25,604 |
| Jun 11, 2026 | 45.60 | 45.88 | 45.60 | 45.87 | +0.57% | 44,200 |
| Jun 10, 2026 | 45.65 | 45.67 | 45.57 | 45.61 | -0.02% | 40,356 |
| Jun 9, 2026 | 45.60 | 45.63 | 45.55 | 45.62 | +0.22% | 43,833 |
| Jun 8, 2026 | 45.58 | 45.58 | 45.52 | 45.52 | -0.06% | 16,725 |
| Jun 5, 2026 | 45.60 | 45.61 | 45.53 | 45.55 | -0.45% | 43,549 |
| Jun 4, 2026 | 45.72 | 45.77 | 45.72 | 45.75 | +0.15% | 44,933 |
| Jun 3, 2026 | 45.70 | 45.72 | 45.65 | 45.68 | -0.23% | 27,983 |
| Jun 2, 2026 | 45.84 | 45.84 | 45.77 | 45.79 | +0.03% | 25,036 |
| Jun 1, 2026 | 45.68 | 45.77 | 45.63 | 45.77 | -0.47% | 123,496 |
| May 29, 2026 | 46.00 | 46.02 | 45.95 | 45.99 | +0.20% | 1,543,291 |
| May 28, 2026 | 45.82 | 45.96 | 45.82 | 45.90 | +0.11% | 1,580,893 |
| May 27, 2026 | 45.83 | 45.91 | 45.83 | 45.85 | +0.09% | 24,077 |
| May 26, 2026 | 45.78 | 45.84 | 45.77 | 45.81 | +0.37% | 36,082 |
| May 22, 2026 | 45.66 | 45.66 | 45.57 | 45.64 | +0.07% | 59,395 |
| May 21, 2026 | 45.45 | 45.64 | 45.40 | 45.61 | +0.00% | 51,343 |
| May 20, 2026 | 45.32 | 45.61 | 45.32 | 45.61 | +0.60% | 25,675 |
| May 19, 2026 | 45.33 | 45.40 | 45.28 | 45.34 | -0.33% | 659,724 |
| May 18, 2026 | 45.55 | 45.61 | 45.44 | 45.49 | -0.04% | 84,690 |
| May 15, 2026 | 45.51 | 45.56 | 45.49 | 45.51 | -0.57% | 20,723 |
| May 14, 2026 | 45.86 | 45.89 | 45.77 | 45.77 | -0.11% | 34,141 |
| May 13, 2026 | 45.81 | 45.82 | 45.71 | 45.82 | +0.04% | 37,709 |
| May 12, 2026 | 45.83 | 45.83 | 45.78 | 45.80 | -0.27% | 50,493 |
| May 11, 2026 | 45.96 | 45.99 | 45.91 | 45.92 | -0.19% | 26,812 |
| May 8, 2026 | 46.03 | 46.05 | 46.01 | 46.01 | +0.20% | 30,392 |
| May 7, 2026 | 46.11 | 46.11 | 45.90 | 45.92 | -0.24% | 23,353 |
| May 6, 2026 | 45.96 | 46.05 | 45.96 | 46.03 | +0.41% | 46,360 |
| May 5, 2026 | 45.86 | 45.87 | 45.81 | 45.84 | +0.17% | 93,287 |
| May 4, 2026 | 45.90 | 45.90 | 45.69 | 45.76 | -0.35% | 56,548 |
| May 1, 2026 | 45.88 | 46.01 | 45.86 | 45.92 | -0.20% | 34,207 |
| Apr 30, 2026 | 46.01 | 46.07 | 45.99 | 46.01 | +0.09% | 160,976 |
| Apr 29, 2026 | 46.01 | 46.04 | 45.95 | 45.97 | -0.37% | 28,435 |
| Apr 28, 2026 | 46.14 | 46.14 | 46.06 | 46.14 | -0.06% | 43,533 |
| Apr 27, 2026 | 46.16 | 46.21 | 46.13 | 46.17 | -0.14% | 74,803 |
| Apr 24, 2026 | 46.16 | 46.26 | 46.16 | 46.23 | +0.12% | 805,031 |
| Apr 23, 2026 | 46.24 | 46.27 | 46.13 | 46.18 | -0.15% | 26,589 |
| Apr 22, 2026 | 46.30 | 46.31 | 46.21 | 46.25 | +0.13% | 57,237 |
| Apr 21, 2026 | 46.28 | 46.31 | 46.18 | 46.19 | -0.35% | 30,739 |
| Apr 20, 2026 | 46.34 | 46.36 | 46.29 | 46.35 | +0.02% | 44,018 |
| Apr 17, 2026 | 46.34 | 46.43 | 46.33 | 46.34 | +0.39% | 132,068 |
| Apr 16, 2026 | 46.30 | 46.30 | 46.16 | 46.16 | -0.23% | 182,589 |
| Apr 15, 2026 | 46.31 | 46.31 | 46.23 | 46.27 | -0.12% | 48,978 |
| Apr 14, 2026 | 46.22 | 46.34 | 46.22 | 46.32 | +0.28% | 72,712 |
| Apr 13, 2026 | 46.05 | 46.22 | 46.05 | 46.19 | +0.24% | 33,649 |
| Apr 10, 2026 | 46.15 | 46.19 | 46.08 | 46.08 | -0.13% | 69,780 |
| Apr 9, 2026 | 46.11 | 46.25 | 46.08 | 46.14 | -0.06% | 51,505 |
| Apr 8, 2026 | 46.27 | 46.27 | 46.13 | 46.17 | +0.20% | 193,069 |
| Apr 7, 2026 | 46.02 | 46.08 | 45.90 | 46.08 | +0.14% | 35,515 |
| Apr 6, 2026 | 45.96 | 46.06 | 45.96 | 46.02 | -0.16% | 31,175 |
| Apr 2, 2026 | 45.95 | 46.14 | 45.95 | 46.09 | +0.22% | 301,198 |
| Apr 1, 2026 | 45.99 | 46.09 | 45.95 | 45.99 | -0.37% | 703,245 |
| Mar 31, 2026 | 46.14 | 46.22 | 46.08 | 46.16 | +0.30% | 76,469 |
| Mar 30, 2026 | 45.94 | 46.07 | 45.94 | 46.02 | +0.54% | 78,466 |
| Mar 27, 2026 | 45.67 | 45.83 | 45.67 | 45.77 | -0.02% | 43,976 |
| Mar 26, 2026 | 45.88 | 45.97 | 45.76 | 45.78 | -0.61% | 111,504 |
| Mar 25, 2026 | 46.05 | 46.08 | 46.02 | 46.06 | +0.39% | 22,458 |
| Mar 24, 2026 | 45.92 | 45.97 | 45.79 | 45.88 | -0.30% | 250,385 |
| Mar 23, 2026 | 45.83 | 46.06 | 45.83 | 46.02 | +0.50% | 328,593 |
| Mar 20, 2026 | 46.08 | 46.08 | 45.79 | 45.79 | -0.91% | 77,183 |
| Mar 19, 2026 | 46.08 | 46.23 | 46.07 | 46.21 | +0.20% | 23,804 |
| Mar 18, 2026 | 46.29 | 46.29 | 46.12 | 46.12 | -0.52% | 54,332 |
| Mar 17, 2026 | 46.23 | 46.37 | 46.23 | 46.36 | +0.26% | 32,537 |
| Mar 16, 2026 | 46.24 | 46.26 | 46.16 | 46.24 | +0.43% | 46,077 |
| Mar 13, 2026 | 46.13 | 46.21 | 46.03 | 46.04 | -0.19% | 31,776 |
| Mar 12, 2026 | 46.21 | 46.25 | 46.09 | 46.13 | -0.40% | 17,411 |
| Mar 11, 2026 | 46.38 | 46.38 | 46.24 | 46.31 | -0.40% | 17,486 |
| Mar 10, 2026 | 46.52 | 46.63 | 46.49 | 46.49 | -0.33% | 30,232 |
| Mar 9, 2026 | 46.40 | 46.67 | 46.40 | 46.65 | +0.28% | 100,152 |
| Mar 6, 2026 | 46.43 | 46.60 | 46.43 | 46.52 | -0.09% | 22,537 |
| Mar 5, 2026 | 46.48 | 46.58 | 46.48 | 46.56 | -0.19% | 19,831 |
| Mar 4, 2026 | 46.74 | 46.74 | 46.62 | 46.65 | -0.13% | 159,552 |
| Mar 3, 2026 | 46.53 | 46.80 | 46.52 | 46.71 | -0.17% | 214,493 |
| Mar 2, 2026 | 46.77 | 46.80 | 46.73 | 46.79 | -0.72% | 30,759 |
| Feb 27, 2026 | 47.11 | 47.18 | 47.08 | 47.13 | +0.28% | 25,534 |
| Feb 26, 2026 | 46.95 | 47.03 | 46.95 | 47.00 | +0.04% | 21,406 |
| Feb 25, 2026 | 46.91 | 46.98 | 46.91 | 46.98 | -0.04% | 20,580 |
| Feb 24, 2026 | 46.91 | 47.00 | 46.91 | 47.00 | +0.02% | 42,403 |
| Feb 23, 2026 | 46.86 | 47.02 | 46.86 | 46.99 | +0.22% | 133,988 |
| Feb 20, 2026 | 46.90 | 46.90 | 46.82 | 46.88 | +0.02% | 40,187 |
| Feb 19, 2026 | 46.85 | 46.91 | 46.78 | 46.88 | +0.14% | 48,693 |
| Feb 18, 2026 | 46.87 | 46.88 | 46.81 | 46.81 | -0.11% | 82,187 |
| Feb 17, 2026 | 46.90 | 46.93 | 46.85 | 46.86 | -0.09% | 23,424 |
| Feb 13, 2026 | 46.89 | 46.92 | 46.85 | 46.90 | +0.30% | 31,485 |
| Feb 12, 2026 | 46.67 | 46.79 | 46.61 | 46.76 | +0.47% | 177,353 |
| Feb 11, 2026 | 46.57 | 46.62 | 46.52 | 46.54 | -0.06% | 60,327 |
| Feb 10, 2026 | 46.54 | 46.68 | 46.54 | 46.57 | +0.22% | 67,076 |
| Feb 9, 2026 | 46.43 | 46.52 | 46.43 | 46.47 | -0.11% | 32,993 |
| Feb 6, 2026 | 46.53 | 46.54 | 46.46 | 46.52 | +0.09% | 106,857 |
| Feb 5, 2026 | 46.39 | 46.50 | 46.37 | 46.48 | +0.52% | 35,865 |
| Feb 4, 2026 | 46.32 | 46.32 | 46.21 | 46.24 | -0.13% | 167,197 |
| Feb 3, 2026 | 46.20 | 46.31 | 46.20 | 46.30 | +0.00% | 45,553 |
| Feb 2, 2026 | 46.29 | 46.39 | 46.26 | 46.30 | -0.47% | 74,061 |
| Jan 30, 2026 | 46.50 | 46.55 | 46.47 | 46.52 | +0.01% | 39,438 |
| Jan 29, 2026 | 46.47 | 46.55 | 46.46 | 46.52 | +0.05% | 45,675 |
| Jan 28, 2026 | 46.53 | 46.53 | 46.43 | 46.49 | -0.06% | 40,330 |
| Jan 27, 2026 | 46.59 | 46.59 | 46.52 | 46.52 | -0.02% | 38,862 |
| Jan 26, 2026 | 46.52 | 46.59 | 46.52 | 46.53 | +0.09% | 37,681 |
| Jan 23, 2026 | 46.39 | 46.51 | 46.39 | 46.49 | +0.06% | 49,734 |
| Jan 22, 2026 | 46.45 | 46.47 | 46.36 | 46.46 | +0.15% | 127,054 |
| Jan 21, 2026 | 46.27 | 46.43 | 46.27 | 46.39 | +0.22% | 155,447 |
| Jan 20, 2026 | 46.24 | 46.35 | 46.24 | 46.29 | -0.43% | 59,342 |
| Jan 16, 2026 | 46.47 | 46.58 | 46.44 | 46.49 | -0.21% | 24,274 |
| Jan 15, 2026 | 46.59 | 46.66 | 46.55 | 46.59 | -0.03% | 38,692 |
| Jan 14, 2026 | 46.55 | 46.63 | 46.50 | 46.61 | +0.17% | 65,737 |
| Jan 13, 2026 | 46.56 | 46.56 | 46.47 | 46.53 | +0.07% | 19,378 |
| Jan 12, 2026 | 46.42 | 46.55 | 46.42 | 46.50 | +0.02% | 16,235 |
| Jan 9, 2026 | 46.51 | 46.54 | 46.49 | 46.49 | +0.16% | 19,101 |
| Jan 8, 2026 | 46.36 | 46.45 | 46.36 | 46.41 | -0.18% | 22,265 |
| Jan 7, 2026 | 46.55 | 46.55 | 46.44 | 46.50 | +0.22% | 21,867 |
| Jan 6, 2026 | 46.40 | 46.46 | 46.37 | 46.40 | -0.13% | 36,882 |
| Jan 5, 2026 | 46.36 | 46.49 | 46.36 | 46.46 | +0.17% | 102,312 |
| Jan 2, 2026 | 46.40 | 46.43 | 46.35 | 46.38 | -0.09% | 91,170 |
| Dec 31, 2025 | 46.47 | 46.52 | 46.38 | 46.42 | -0.51% | 29,950 |
| Dec 30, 2025 | 46.58 | 46.72 | 46.58 | 46.66 | -0.11% | 56,740 |
| Dec 29, 2025 | 46.67 | 46.72 | 46.66 | 46.71 | +0.09% | 25,592 |
| Dec 26, 2025 | 46.73 | 46.73 | 46.60 | 46.67 | +0.13% | 16,112 |
| Dec 24, 2025 | 46.54 | 46.64 | 46.54 | 46.61 | +0.18% | 14,097 |
| Dec 23, 2025 | 46.42 | 46.54 | 46.39 | 46.52 | +0.01% | 53,627 |
| Dec 22, 2025 | 46.56 | 46.56 | 46.46 | 46.52 | -0.17% | 71,040 |
| Dec 19, 2025 | 46.52 | 46.60 | 46.52 | 46.60 | -0.04% | 35,327 |
| Dec 18, 2025 | 46.54 | 46.65 | 46.54 | 46.62 | +0.26% | 727,767 |
| Dec 17, 2025 | 46.53 | 46.54 | 46.41 | 46.50 | -0.06% | 2,520,330 |
| Dec 16, 2025 | 46.45 | 46.56 | 46.42 | 46.53 | +0.30% | 81,174 |
| Dec 15, 2025 | 46.51 | 46.51 | 46.39 | 46.39 | +0.02% | 26,881 |
| Dec 12, 2025 | 46.35 | 46.42 | 46.35 | 46.38 | -0.33% | 30,347 |
| Dec 11, 2025 | 46.59 | 46.63 | 46.52 | 46.53 | +0.03% | 32,883 |
| Dec 10, 2025 | 46.43 | 46.54 | 46.41 | 46.52 | +0.24% | 85,601 |
| Dec 9, 2025 | 46.47 | 46.47 | 46.35 | 46.41 | +0.04% | 42,417 |
| Dec 8, 2025 | 46.41 | 46.48 | 46.36 | 46.39 | -0.20% | 41,851 |
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.48 | -0.18% | 38,838 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | +0.24% | 30,414 |
| Dec 2, 2025 | 46.53 | 46.61 | 46.53 | 46.56 | +0.09% | 38,222 |
| Dec 1, 2025 | 46.47 | 46.55 | 46.47 | 46.52 | -0.83% | 24,085 |
| Nov 28, 2025 | 46.94 | 46.97 | 46.86 | 46.91 | -0.10% | 22,940 |
| Nov 26, 2025 | 46.80 | 46.97 | 46.80 | 46.95 | +0.20% | 46,161 |
| Nov 25, 2025 | 46.80 | 46.94 | 46.80 | 46.86 | +0.15% | 99,495 |
| Nov 24, 2025 | 46.73 | 46.81 | 46.73 | 46.79 | +0.28% | 38,455 |
| Nov 21, 2025 | 46.73 | 46.73 | 46.62 | 46.66 | +0.26% | 66,877 |
| Nov 20, 2025 | 46.47 | 46.63 | 46.47 | 46.54 | +0.13% | 43,036 |
| Nov 19, 2025 | 46.55 | 46.59 | 46.48 | 46.48 | -0.06% | 37,242 |
| Nov 18, 2025 | 46.55 | 46.58 | 46.48 | 46.51 | +0.04% | 40,262 |
| Nov 17, 2025 | 46.46 | 46.55 | 46.46 | 46.49 | +0.01% | 159,430 |
| Nov 14, 2025 | 46.68 | 46.68 | 46.47 | 46.48 | -0.18% | 46,651 |
| Nov 13, 2025 | 46.65 | 46.65 | 46.54 | 46.57 | -0.28% | 77,288 |
| Nov 12, 2025 | 46.64 | 46.71 | 46.64 | 46.70 | -0.02% | 26,979 |
| Nov 11, 2025 | 46.60 | 46.71 | 46.60 | 46.71 | +0.30% | 18,820 |
| Nov 10, 2025 | 46.59 | 46.63 | 46.54 | 46.57 | -0.05% | 40,547 |
| Nov 7, 2025 | 46.49 | 46.66 | 46.49 | 46.60 | -0.07% | 30,729 |
| Nov 6, 2025 | 46.50 | 46.63 | 46.50 | 46.63 | +0.50% | 32,668 |
| Nov 5, 2025 | 46.51 | 46.54 | 46.40 | 46.40 | -0.30% | 66,416 |
| Nov 4, 2025 | 46.49 | 46.63 | 46.48 | 46.54 | +0.09% | 23,983 |
| Nov 3, 2025 | 46.49 | 46.57 | 46.47 | 46.50 | -0.60% | 45,507 |
| Oct 31, 2025 | 46.78 | 46.85 | 46.71 | 46.78 | -0.02% | 34,714 |
| Oct 30, 2025 | 46.71 | 46.84 | 46.71 | 46.79 | -0.14% | 1,265,880 |
Daily open, high, low, close and volume for JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG). Showing 249 trading days. Unadjusted prices.