Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan BetaBuilders 15 Year US Aggregate Bond ETF (BBSA)
JPMorgan BetaBuilders 15 Year US Aggregate Bond ETF (BBSA) Historical

BBSA JPMorgan BetaBuilders 15 Year US Aggregate Bond ETF

47.0407

0.0107 (0.02%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

BBSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	47.03	-0.04	-0.07%	47.065	47.065	47.0159	150
Apr 24 2024	47.065	-0.05	-0.11%	46.99	47.065	46.99	4,274
Apr 23 2024	47.115	0.06	0.13%	47.055	47.14	47.055	5,853
Apr 22 2024	47.055	0.02	0.04%	47.035	47.055	47.035	828
Apr 19 2024	47.035	0.02	0.05%	47.01	47.035	47.01	23
Apr 18 2024	47.0134	-0.05	-0.10%	47.06	47.06	46.99	103
Apr 17 2024	47.06	0.09	0.18%	46.975	47.06	46.975	42
Apr 16 2024	46.975	-0.05	-0.11%	47.025	47.025	46.975	71
Apr 15 2024	47.025	-0.13	-0.27%	47.01	47.025	47.01	76
Apr 12 2024	47.1501	0.09	0.20%	47.0558	47.16	47.0558	242
Apr 11 2024	47.0558	0.03	0.07%	47.09	47.09	47.0558	13
Apr 10 2024	47.025	-0.28	-0.60%	47.08	47.08	47.0241	561
Apr 09 2024	47.3096	0.07	0.16%	47.25	47.3237	47.25	1,627
Apr 08 2024	47.2349	-0.07	-0.15%	47.23	47.24	47.23	1,019
Apr 05 2024	47.3048	-0.09	-0.19%	47.33	47.33	47.3048	18
Apr 04 2024	47.3957	0.06	0.12%	47.39	47.3957	47.345	247
Apr 03 2024	47.3405	0.02	0.05%	47.27	47.3405	47.27	47
Apr 02 2024	47.3155	0.01	0.02%	47.27	47.3155	47.27	223
Apr 01 2024	47.305	-0.27	-0.56%	47.4101	47.4101	47.305	127
Mar 28 2024	47.57	-0.06	-0.12%	47.6257	47.64	47.57	201
Mar 27 2024	47.6257	0.04	0.09%	47.54	47.6257	47.54	5,075
Mar 26 2024	47.585	0.02	0.03%	47.57	47.61	47.57	680
Mar 25 2024	47.57	-0.03	-0.06%	47.5963	47.61	47.55	1,487
Mar 22 2024	47.5963	0.05	0.11%	47.62	47.62	47.57	276
Mar 21 2024	47.5434	0.04	0.08%	47.53	47.5434	47.51	524
Mar 20 2024	47.505	0.05	0.12%	47.41	47.505	47.40	1,356
Mar 19 2024	47.45	0.08	0.16%	47.43	47.45	47.43	161
Mar 18 2024	47.375	-0.01	-0.03%	47.39	47.39	47.3327	514
Mar 15 2024	47.3871	-0.03	-0.07%	47.41	47.41	47.3871	51
Mar 14 2024	47.42	-0.13	-0.27%	47.55	47.55	47.42	7
Mar 13 2024	47.55	-0.01	-0.02%	47.54	47.5699	47.5101	2,217
Mar 12 2024	47.56	-0.07	-0.14%	47.59	47.59	47.56	86
Mar 11 2024	47.625	-0.04	-0.07%	47.6601	47.6601	47.625	42
Mar 08 2024	47.6601	0.04	0.08%	47.70	47.74	47.6601	669
Mar 07 2024	47.62	0.09	0.19%	47.65	47.65	47.56	4,754
Mar 06 2024	47.53	-0.01	-0.02%	47.48	47.53	47.48	2,890
Mar 05 2024	47.54	0.09	0.19%	47.45	47.56	47.45	737
Mar 04 2024	47.45	-0.07	-0.15%	47.52	47.52	47.45	156
Mar 01 2024	47.52	0.00	0.00%	47.3827	47.52	47.3827	298
Feb 29 2024	47.521	0.03	0.07%	47.49	47.5553	47.49	1,922
Feb 28 2024	47.49	0.06	0.13%	47.43	47.49	47.43	50
Feb 27 2024	47.43	0.02	0.04%	47.41	47.4448	47.41	189
Feb 26 2024	47.4102	-0.07	-0.15%	47.48	47.48	47.4001	1,777
Feb 23 2024	47.48	0.05	0.10%	47.41	47.48	47.41	439
Feb 22 2024	47.4302	-0.03	-0.05%	47.43	47.4302	47.43	991
Feb 21 2024	47.4552	-0.06	-0.13%	47.51	47.51	47.4552	1,960
Feb 20 2024	47.515	0.06	0.13%	47.535	47.58	47.5009	962
Feb 16 2024	47.455	-0.09	-0.19%	47.45	47.46	47.45	259
Feb 15 2024	47.545	0.06	0.13%	47.55	47.60	47.5361	1,168
Feb 14 2024	47.4851	0.10	0.21%	47.385	47.4851	47.385	147
Feb 13 2024	47.385	-0.23	-0.47%	47.61	47.61	47.385	223
Feb 12 2024	47.61	0.03	0.07%	47.59	47.61	47.5569	1,198
Feb 09 2024	47.575	-0.03	-0.06%	47.55	47.5929	47.55	353
Feb 08 2024	47.605	-0.05	-0.09%	47.61	47.6422	47.60	588
Feb 07 2024	47.65	-0.03	-0.06%	47.68	47.715	47.62	1,800
Feb 06 2024	47.68	0.12	0.24%	47.58	47.684	47.58	3,046
Feb 05 2024	47.565	-0.15	-0.31%	47.60	47.60	47.54	626
Feb 02 2024	47.715	-0.20	-0.42%	47.915	47.915	47.6804	1,724
Feb 01 2024	47.915	-0.06	-0.13%	47.8147	47.9499	47.8147	602
Jan 31 2024	47.9752	0.13	0.27%	47.95	47.9752	47.95	214
Jan 30 2024	47.846	-0.04	-0.08%	47.88	47.88	47.8201	625
Jan 29 2024	47.885	0.09	0.18%	47.83	47.885	47.83	364

JPMorgan BetaBuilders 15...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions