JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
47.13
+0.13 (0.28%)
Feb 27, 2026, 4:00 PM EST - Market closed
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.11 | 47.18 | 47.08 | 47.13 | 47.13 | 0.28% | 25,533 |
| Feb 26, 2026 | 46.95 | 47.03 | 46.95 | 47.00 | 47.00 | 0.04% | 21,405 |
| Feb 25, 2026 | 46.91 | 46.98 | 46.91 | 46.98 | 46.98 | -0.04% | 20,579 |
| Feb 24, 2026 | 46.91 | 47.00 | 46.91 | 47.00 | 47.00 | 0.02% | 42,403 |
| Feb 23, 2026 | 46.86 | 47.02 | 46.86 | 46.99 | 46.99 | 0.22% | 133,988 |
| Feb 20, 2026 | 46.90 | 46.90 | 46.82 | 46.89 | 46.89 | 0.02% | 40,187 |
| Feb 19, 2026 | 46.85 | 46.91 | 46.78 | 46.88 | 46.88 | 0.14% | 48,692 |
| Feb 18, 2026 | 46.87 | 46.88 | 46.81 | 46.81 | 46.81 | -0.11% | 82,187 |
| Feb 17, 2026 | 46.90 | 46.93 | 46.85 | 46.86 | 46.86 | -0.09% | 23,424 |
| Feb 13, 2026 | 46.89 | 46.92 | 46.85 | 46.90 | 46.90 | 0.30% | 31,485 |
| Feb 12, 2026 | 46.67 | 46.79 | 46.61 | 46.76 | 46.76 | 0.47% | 177,353 |
| Feb 11, 2026 | 46.57 | 46.62 | 46.52 | 46.54 | 46.54 | -0.06% | 60,327 |
| Feb 10, 2026 | 46.54 | 46.68 | 46.54 | 46.57 | 46.57 | 0.22% | 67,076 |
| Feb 9, 2026 | 46.43 | 46.52 | 46.43 | 46.47 | 46.47 | -0.11% | 32,993 |
| Feb 6, 2026 | 46.53 | 46.54 | 46.46 | 46.52 | 46.52 | 0.09% | 106,857 |
| Feb 5, 2026 | 46.39 | 46.50 | 46.37 | 46.48 | 46.48 | 0.52% | 35,865 |
| Feb 4, 2026 | 46.32 | 46.32 | 46.21 | 46.24 | 46.24 | -0.13% | 167,197 |
| Feb 3, 2026 | 46.20 | 46.31 | 46.20 | 46.30 | 46.30 | - | 45,552 |
| Feb 2, 2026 | 46.29 | 46.39 | 46.26 | 46.30 | 46.30 | -0.47% | 74,061 |
| Jan 30, 2026 | 46.50 | 46.55 | 46.47 | 46.52 | 46.36 | 0.01% | 39,438 |
| Jan 29, 2026 | 46.47 | 46.56 | 46.46 | 46.52 | 46.36 | 0.05% | 45,675 |
| Jan 28, 2026 | 46.53 | 46.53 | 46.43 | 46.49 | 46.33 | -0.06% | 40,330 |
| Jan 27, 2026 | 46.59 | 46.59 | 46.52 | 46.52 | 46.36 | -0.02% | 38,862 |
| Jan 26, 2026 | 46.52 | 46.59 | 46.52 | 46.53 | 46.37 | 0.09% | 37,681 |
| Jan 23, 2026 | 46.39 | 46.51 | 46.39 | 46.49 | 46.33 | 0.06% | 49,734 |
| Jan 22, 2026 | 46.45 | 46.47 | 46.36 | 46.46 | 46.30 | 0.15% | 127,054 |
| Jan 21, 2026 | 46.27 | 46.43 | 46.27 | 46.39 | 46.23 | 0.22% | 155,447 |
| Jan 20, 2026 | 46.24 | 46.35 | 46.24 | 46.29 | 46.13 | -0.43% | 59,342 |
| Jan 16, 2026 | 46.47 | 46.58 | 46.44 | 46.49 | 46.33 | -0.21% | 24,274 |
| Jan 15, 2026 | 46.59 | 46.66 | 46.55 | 46.59 | 46.43 | -0.03% | 38,692 |
| Jan 14, 2026 | 46.55 | 46.63 | 46.50 | 46.61 | 46.45 | 0.17% | 65,737 |
| Jan 13, 2026 | 46.56 | 46.56 | 46.47 | 46.53 | 46.37 | 0.06% | 19,378 |
| Jan 12, 2026 | 46.42 | 46.55 | 46.42 | 46.50 | 46.34 | 0.02% | 16,235 |
| Jan 9, 2026 | 46.51 | 46.54 | 46.49 | 46.49 | 46.33 | 0.16% | 19,101 |
| Jan 8, 2026 | 46.36 | 46.45 | 46.36 | 46.41 | 46.26 | -0.18% | 22,265 |
| Jan 7, 2026 | 46.55 | 46.55 | 46.45 | 46.50 | 46.34 | 0.22% | 21,867 |
| Jan 6, 2026 | 46.40 | 46.46 | 46.37 | 46.40 | 46.24 | -0.13% | 36,882 |
| Jan 5, 2026 | 46.36 | 46.49 | 46.36 | 46.46 | 46.30 | 0.17% | 102,312 |
| Jan 2, 2026 | 46.40 | 46.43 | 46.35 | 46.38 | 46.22 | -0.09% | 91,170 |
| Dec 31, 2025 | 46.47 | 46.52 | 46.38 | 46.42 | 46.26 | -0.51% | 29,950 |
| Dec 30, 2025 | 46.58 | 46.72 | 46.58 | 46.66 | 46.32 | -0.11% | 56,740 |
| Dec 29, 2025 | 46.67 | 46.72 | 46.66 | 46.71 | 46.37 | 0.09% | 25,592 |
| Dec 26, 2025 | 46.73 | 46.73 | 46.60 | 46.67 | 46.33 | 0.13% | 16,112 |
| Dec 24, 2025 | 46.54 | 46.64 | 46.54 | 46.61 | 46.27 | 0.18% | 14,097 |
| Dec 23, 2025 | 46.42 | 46.54 | 46.39 | 46.53 | 46.18 | 0.01% | 53,627 |
| Dec 22, 2025 | 46.56 | 46.56 | 46.46 | 46.52 | 46.18 | -0.17% | 71,040 |
| Dec 19, 2025 | 46.52 | 46.60 | 46.52 | 46.60 | 46.26 | -0.04% | 35,327 |
| Dec 18, 2025 | 46.54 | 46.65 | 46.54 | 46.62 | 46.28 | 0.26% | 727,767 |
| Dec 17, 2025 | 46.53 | 46.54 | 46.41 | 46.50 | 46.16 | -0.06% | 2,520,330 |
| Dec 16, 2025 | 46.45 | 46.56 | 46.42 | 46.53 | 46.19 | 0.30% | 81,174 |
| Dec 15, 2025 | 46.51 | 46.51 | 46.39 | 46.39 | 46.05 | 0.02% | 26,881 |
| Dec 12, 2025 | 46.35 | 46.42 | 46.35 | 46.38 | 46.04 | -0.33% | 30,347 |
| Dec 11, 2025 | 46.59 | 46.63 | 46.52 | 46.53 | 46.19 | 0.03% | 32,883 |
| Dec 10, 2025 | 46.43 | 46.54 | 46.41 | 46.52 | 46.18 | 0.24% | 85,601 |
| Dec 9, 2025 | 46.47 | 46.47 | 46.35 | 46.41 | 46.07 | 0.04% | 42,417 |
| Dec 8, 2025 | 46.41 | 46.48 | 46.36 | 46.39 | 46.05 | -0.20% | 41,851 |
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.49 | 46.14 | -0.18% | 38,838 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | 46.23 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | 46.33 | 0.24% | 30,414 |
| Dec 2, 2025 | 46.53 | 46.61 | 46.53 | 46.56 | 46.22 | 0.09% | 38,222 |
| Dec 1, 2025 | 46.47 | 46.56 | 46.47 | 46.52 | 46.18 | -0.83% | 24,085 |
| Nov 28, 2025 | 46.94 | 46.97 | 46.86 | 46.91 | 46.40 | -0.10% | 22,940 |
| Nov 26, 2025 | 46.80 | 46.97 | 46.80 | 46.96 | 46.45 | 0.20% | 46,161 |
| Nov 25, 2025 | 46.80 | 46.94 | 46.80 | 46.86 | 46.35 | 0.15% | 99,495 |
| Nov 24, 2025 | 46.73 | 46.81 | 46.73 | 46.79 | 46.28 | 0.28% | 38,455 |
| Nov 21, 2025 | 46.73 | 46.73 | 46.62 | 46.66 | 46.16 | 0.26% | 66,877 |
| Nov 20, 2025 | 46.47 | 46.63 | 46.47 | 46.54 | 46.04 | 0.13% | 43,036 |
| Nov 19, 2025 | 46.55 | 46.59 | 46.48 | 46.48 | 45.98 | -0.06% | 37,242 |
| Nov 18, 2025 | 46.55 | 46.58 | 46.48 | 46.51 | 46.01 | 0.04% | 40,262 |
| Nov 17, 2025 | 46.46 | 46.55 | 46.46 | 46.49 | 45.99 | 0.01% | 159,430 |
| Nov 14, 2025 | 46.68 | 46.68 | 46.47 | 46.49 | 45.98 | -0.18% | 46,651 |
| Nov 13, 2025 | 46.65 | 46.65 | 46.54 | 46.57 | 46.07 | -0.28% | 77,288 |
| Nov 12, 2025 | 46.64 | 46.71 | 46.64 | 46.70 | 46.20 | -0.02% | 26,979 |
| Nov 11, 2025 | 46.60 | 46.71 | 46.60 | 46.71 | 46.21 | 0.30% | 18,820 |
| Nov 10, 2025 | 46.59 | 46.63 | 46.54 | 46.57 | 46.07 | -0.06% | 40,547 |
| Nov 7, 2025 | 46.49 | 46.66 | 46.49 | 46.60 | 46.09 | -0.07% | 30,729 |
| Nov 6, 2025 | 46.50 | 46.63 | 46.50 | 46.63 | 46.13 | 0.50% | 32,668 |
| Nov 5, 2025 | 46.51 | 46.55 | 46.40 | 46.40 | 45.90 | -0.30% | 66,416 |
| Nov 4, 2025 | 46.49 | 46.63 | 46.48 | 46.54 | 46.04 | 0.09% | 23,983 |
| Nov 3, 2025 | 46.49 | 46.57 | 46.48 | 46.50 | 46.00 | -0.60% | 45,507 |
| Oct 31, 2025 | 46.78 | 46.85 | 46.71 | 46.78 | 46.11 | -0.02% | 34,714 |
| Oct 30, 2025 | 46.71 | 46.84 | 46.71 | 46.79 | 46.12 | -0.14% | 1,265,880 |
| Oct 29, 2025 | 47.05 | 47.10 | 46.84 | 46.86 | 46.19 | -0.44% | 37,620 |
| Oct 28, 2025 | 47.06 | 47.10 | 47.04 | 47.06 | 46.39 | 0.04% | 31,530 |
| Oct 27, 2025 | 46.97 | 47.08 | 46.96 | 47.04 | 46.37 | -0.02% | 41,100 |
| Oct 24, 2025 | 47.02 | 47.05 | 46.98 | 47.05 | 46.38 | 0.15% | 26,388 |
| Oct 23, 2025 | 47.04 | 47.04 | 46.96 | 46.98 | 46.31 | -0.19% | 94,032 |
| Oct 22, 2025 | 47.03 | 47.10 | 47.01 | 47.07 | 46.40 | -0.04% | 33,431 |
| Oct 21, 2025 | 47.07 | 47.11 | 47.04 | 47.09 | 46.42 | 0.17% | 32,361 |
| Oct 20, 2025 | 46.97 | 47.04 | 46.96 | 47.01 | 46.34 | 0.16% | 27,672 |
| Oct 17, 2025 | 46.97 | 46.97 | 46.90 | 46.94 | 46.27 | -0.05% | 41,700 |
| Oct 16, 2025 | 46.80 | 47.02 | 46.80 | 46.96 | 46.29 | 0.30% | 44,563 |
| Oct 15, 2025 | 46.88 | 46.93 | 46.79 | 46.82 | 46.15 | -0.06% | 34,386 |
| Oct 14, 2025 | 46.83 | 46.89 | 46.74 | 46.85 | 46.18 | 0.26% | 22,843 |
| Oct 13, 2025 | 46.69 | 46.77 | 46.58 | 46.73 | 46.06 | - | 655,589 |
| Oct 10, 2025 | 46.63 | 46.74 | 46.61 | 46.73 | 46.06 | 0.41% | 21,467 |
| Oct 9, 2025 | 46.38 | 46.55 | 46.38 | 46.54 | 45.88 | 0.02% | 43,679 |
| Oct 8, 2025 | 46.62 | 46.66 | 46.53 | 46.53 | 45.87 | - | 40,763 |
| Oct 7, 2025 | 46.49 | 46.61 | 46.49 | 46.53 | 45.87 | 0.04% | 42,976 |
| Oct 6, 2025 | 46.47 | 46.59 | 46.47 | 46.51 | 45.85 | -0.21% | 142,493 |