JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG) Historical Stock Data
44.70 ↑0.03 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBAG is down -0.06% a day on average. There have been 12 days where JPMorgan BetaBuilders U.S. Aggregate Bond ETF closed green and 18 days where BBAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 44.67 | 44.70 | ↑$0.03 (0.07%) | 44.66 | 44.73 | 70.71K |
| 2025-01-13 | 44.73 | 44.67 | ↓$0.06 (-0.13%) | 44.62 | 44.76 | 338.80K |
| 2025-01-10 | 44.80 | 44.75 | ↓$0.05 (-0.11%) | 44.73 | 44.87 | 75.52K |
| 2025-01-08 | 44.92 | 44.97 | ↑$0.05 (0.11%) | 44.90 | 45.00 | 48.50K |
| 2025-01-07 | 44.78 | 44.92 | ↑$0.14 (0.31%) | 44.78 | 45.06 | 47.56K |
| 2025-01-06 | 45.09 | 45.07 | ↓$0.02 (-0.04%) | 45.07 | 45.15 | 104.40K |
| 2025-01-03 | 45.21 | 45.14 | ↓$0.07 (-0.15%) | 45.12 | 46.01 | 101.42K |
| 2025-01-02 | 45.29 | 45.21 | ↓$0.08 (-0.18%) | 45.18 | 45.33 | 88.83K |
| 2024-12-31 | 45.29 | 45.18 | ↓$0.11 (-0.24%) | 45.15 | 45.34 | 135.99K |
| 2024-12-30 | 45.39 | 45.41 | ↑$0.02 (0.04%) | 45.39 | 45.47 | 120.85K |
| 2024-12-27 | 45.32 | 45.24 | ↓$0.08 (-0.18%) | 45.24 | 45.37 | 75.97K |
| 2024-12-26 | 45.18 | 45.33 | ↑$0.15 (0.33%) | 45.18 | 45.40 | 390.02K |
| 2024-12-24 | 45.07 | 45.20 | ↑$0.13 (0.29%) | 44.62 | 45.26 | 423.98K |
| 2024-12-23 | 45.33 | 45.22 | ↓$0.11 (-0.24%) | 45.22 | 45.37 | 63.98K |
| 2024-12-20 | 45.37 | 45.37 | ↑$0.00 (0.00%) | 45.37 | 45.51 | 46.79K |
| 2024-12-19 | 45.30 | 45.21 | ↓$0.09 (-0.20%) | 45.16 | 45.36 | 98.71K |
| 2024-12-18 | 45.69 | 45.35 | ↓$0.34 (-0.74%) | 45.35 | 45.78 | 191.24K |
| 2024-12-17 | 45.72 | 45.73 | ↑$0.01 (0.02%) | 45.72 | 45.80 | 63.96K |
| 2024-12-16 | 45.80 | 45.72 | ↓$0.08 (-0.17%) | 45.68 | 45.81 | 94.09K |
| 2024-12-13 | 45.82 | 45.69 | ↓$0.13 (-0.28%) | 45.68 | 45.82 | 46.42K |
| 2024-12-12 | 46.05 | 45.88 | ↓$0.17 (-0.37%) | 45.88 | 46.05 | 54.24K |
| 2024-12-11 | 46.23 | 46.07 | ↓$0.16 (-0.35%) | 46.07 | 46.28 | 99.39K |
| 2024-12-10 | 46.13 | 46.18 | ↑$0.05 (0.11%) | 46.11 | 46.23 | 67.16K |
| 2024-12-09 | 46.31 | 46.22 | ↓$0.09 (-0.19%) | 46.22 | 46.34 | 1.11M |
| 2024-12-06 | 46.35 | 46.33 | ↓$0.02 (-0.04%) | 46.33 | 46.39 | 38.83K |
| 2024-12-05 | 46.18 | 46.22 | ↑$0.04 (0.09%) | 46.15 | 46.26 | 37.85K |
| 2024-12-04 | 45.98 | 46.21 | ↑$0.23 (0.50%) | 45.98 | 46.25 | 67.50K |
| 2024-12-03 | 46.20 | 46.06 | ↓$0.14 (-0.30%) | 46.06 | 46.20 | 50.30K |
| 2024-12-02 | 46.05 | 46.16 | ↑$0.11 (0.24%) | 46.04 | 46.22 | 253.76K |
| 2024-11-29 | 46.25 | 46.24 | ↓$0.01 (-0.02%) | 46.24 | 46.29 | 868.44K |
Create an account or log in to view more rows.
$BBAG this is my only green stonk!
I really like this stonk.
$BBAG news?
$BBAG the greatest stock of all time
will not bow to the shorts
oh yeah
$BBAG jeez
$BBAG the FOMO will be epic
$BBAG The squeeze is coming
$BBAG good place to average up
$BBAG let’s go!! Squeeze time
$BBAG we need more volume
$BBAG who here can't stand the CEO?