JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
NYSEARCA: BBAG · Real-Time Price · USD
46.49
-0.09 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
46.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.50 | - | -0.15% | 30,862 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | 46.57 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | 46.67 | 0.24% | 30,414 |
| Dec 2, 2025 | 46.53 | 46.61 | 46.53 | 46.56 | 46.56 | 0.09% | 38,222 |
| Dec 1, 2025 | 46.47 | 46.56 | 46.47 | 46.52 | 46.52 | -0.83% | 24,085 |
| Nov 28, 2025 | 46.94 | 46.97 | 46.86 | 46.91 | 46.74 | -0.10% | 22,940 |
| Nov 26, 2025 | 46.80 | 46.97 | 46.80 | 46.96 | 46.79 | 0.20% | 46,161 |
| Nov 25, 2025 | 46.80 | 46.94 | 46.80 | 46.86 | 46.70 | 0.15% | 99,495 |
| Nov 24, 2025 | 46.73 | 46.81 | 46.73 | 46.79 | 46.63 | 0.28% | 38,455 |
| Nov 21, 2025 | 46.73 | 46.73 | 46.62 | 46.66 | 46.50 | 0.26% | 66,877 |
| Nov 20, 2025 | 46.47 | 46.63 | 46.47 | 46.54 | 46.38 | 0.13% | 43,036 |
| Nov 19, 2025 | 46.55 | 46.59 | 46.48 | 46.48 | 46.32 | -0.06% | 37,242 |
| Nov 18, 2025 | 46.55 | 46.58 | 46.48 | 46.51 | 46.35 | 0.04% | 40,262 |
| Nov 17, 2025 | 46.46 | 46.55 | 46.46 | 46.49 | 46.33 | 0.01% | 159,430 |
| Nov 14, 2025 | 46.68 | 46.68 | 46.47 | 46.49 | 46.32 | -0.18% | 46,651 |
| Nov 13, 2025 | 46.65 | 46.65 | 46.54 | 46.57 | 46.41 | -0.28% | 77,288 |
| Nov 12, 2025 | 46.64 | 46.71 | 46.64 | 46.70 | 46.54 | -0.02% | 26,979 |
| Nov 11, 2025 | 46.60 | 46.71 | 46.60 | 46.71 | 46.55 | 0.30% | 18,820 |
| Nov 10, 2025 | 46.59 | 46.63 | 46.54 | 46.57 | 46.41 | -0.06% | 40,547 |
| Nov 7, 2025 | 46.49 | 46.66 | 46.49 | 46.60 | 46.43 | -0.07% | 30,729 |
| Nov 6, 2025 | 46.50 | 46.63 | 46.50 | 46.63 | 46.47 | 0.50% | 32,668 |
| Nov 5, 2025 | 46.51 | 46.55 | 46.40 | 46.40 | 46.24 | -0.30% | 66,416 |
| Nov 4, 2025 | 46.49 | 46.63 | 46.48 | 46.54 | 46.38 | 0.09% | 23,983 |
| Nov 3, 2025 | 46.49 | 46.57 | 46.48 | 46.50 | 46.34 | -0.60% | 45,507 |
| Oct 31, 2025 | 46.78 | 46.85 | 46.71 | 46.78 | 46.45 | -0.02% | 34,714 |
| Oct 30, 2025 | 46.71 | 46.84 | 46.71 | 46.79 | 46.46 | -0.14% | 1,265,880 |
| Oct 29, 2025 | 47.05 | 47.10 | 46.84 | 46.86 | 46.53 | -0.44% | 37,620 |
| Oct 28, 2025 | 47.06 | 47.10 | 47.04 | 47.06 | 46.73 | 0.04% | 31,530 |
| Oct 27, 2025 | 46.97 | 47.08 | 46.96 | 47.04 | 46.71 | -0.02% | 41,100 |
| Oct 24, 2025 | 47.02 | 47.05 | 46.98 | 47.05 | 46.72 | 0.15% | 26,388 |
| Oct 23, 2025 | 47.04 | 47.04 | 46.96 | 46.98 | 46.65 | -0.19% | 94,032 |
| Oct 22, 2025 | 47.03 | 47.10 | 47.01 | 47.07 | 46.74 | -0.04% | 33,431 |
| Oct 21, 2025 | 47.07 | 47.11 | 47.04 | 47.09 | 46.76 | 0.17% | 32,361 |
| Oct 20, 2025 | 46.97 | 47.04 | 46.96 | 47.01 | 46.68 | 0.16% | 27,672 |
| Oct 17, 2025 | 46.97 | 46.97 | 46.90 | 46.94 | 46.61 | -0.05% | 41,700 |
| Oct 16, 2025 | 46.80 | 47.02 | 46.80 | 46.96 | 46.63 | 0.30% | 44,563 |
| Oct 15, 2025 | 46.88 | 46.93 | 46.79 | 46.82 | 46.49 | -0.06% | 34,386 |
| Oct 14, 2025 | 46.83 | 46.89 | 46.74 | 46.85 | 46.52 | 0.26% | 22,843 |
| Oct 13, 2025 | 46.69 | 46.77 | 46.58 | 46.73 | 46.40 | - | 655,589 |
| Oct 10, 2025 | 46.63 | 46.74 | 46.61 | 46.73 | 46.40 | 0.41% | 21,467 |
| Oct 9, 2025 | 46.38 | 46.55 | 46.38 | 46.54 | 46.22 | 0.02% | 43,679 |
| Oct 8, 2025 | 46.62 | 46.66 | 46.53 | 46.53 | 46.21 | - | 40,763 |
| Oct 7, 2025 | 46.49 | 46.61 | 46.49 | 46.53 | 46.21 | 0.04% | 42,976 |
| Oct 6, 2025 | 46.47 | 46.59 | 46.47 | 46.51 | 46.19 | -0.21% | 142,493 |
| Oct 3, 2025 | 46.67 | 46.67 | 46.56 | 46.61 | 46.29 | -0.04% | 68,890 |
| Oct 2, 2025 | 46.59 | 46.70 | 46.56 | 46.63 | 46.31 | 0.06% | 128,705 |
| Oct 1, 2025 | 46.55 | 46.61 | 46.51 | 46.60 | 46.28 | -0.15% | 85,286 |
| Sep 30, 2025 | 46.64 | 46.75 | 46.61 | 46.67 | 46.18 | 0.11% | 372,662 |
| Sep 29, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.13 | 0.17% | 38,439 |
| Sep 26, 2025 | 46.55 | 46.61 | 46.50 | 46.54 | 46.05 | 0.04% | 19,414 |
| Sep 25, 2025 | 46.48 | 46.53 | 46.45 | 46.52 | 46.03 | -0.11% | 74,413 |
| Sep 24, 2025 | 46.63 | 46.63 | 46.56 | 46.57 | 46.08 | -0.26% | 96,562 |
| Sep 23, 2025 | 46.63 | 46.69 | 46.59 | 46.69 | 46.20 | 0.17% | 38,495 |
| Sep 22, 2025 | 46.63 | 46.64 | 46.59 | 46.61 | 46.12 | -0.10% | 31,227 |
| Sep 19, 2025 | 46.62 | 46.68 | 46.58 | 46.66 | 46.17 | -0.04% | 40,692 |
| Sep 18, 2025 | 46.64 | 46.72 | 46.59 | 46.67 | 46.18 | -0.29% | 30,901 |
| Sep 17, 2025 | 46.93 | 46.95 | 46.71 | 46.81 | 46.32 | -0.08% | 133,012 |
| Sep 16, 2025 | 46.81 | 46.89 | 46.81 | 46.85 | 46.36 | 0.08% | 32,370 |
| Sep 15, 2025 | 46.81 | 46.87 | 46.81 | 46.81 | 46.32 | 0.09% | 64,470 |
| Sep 12, 2025 | 46.76 | 46.77 | 46.66 | 46.77 | 46.28 | -0.12% | 43,137 |
| Sep 11, 2025 | 46.74 | 46.87 | 46.74 | 46.82 | 46.33 | 0.27% | 17,964 |
| Sep 10, 2025 | 46.66 | 46.79 | 46.66 | 46.70 | 46.21 | 0.11% | 44,600 |
| Sep 9, 2025 | 46.68 | 46.70 | 46.61 | 46.65 | 46.16 | -0.17% | 20,785 |
| Sep 8, 2025 | 46.53 | 46.74 | 46.53 | 46.73 | 46.24 | 0.34% | 52,697 |
| Sep 5, 2025 | 46.59 | 46.63 | 46.53 | 46.57 | 46.08 | 0.51% | 24,521 |
| Sep 4, 2025 | 46.27 | 46.34 | 46.20 | 46.33 | 45.85 | 0.42% | 29,413 |
| Sep 3, 2025 | 46.05 | 46.21 | 46.04 | 46.14 | 45.66 | 0.33% | 70,299 |
| Sep 2, 2025 | 45.94 | 46.03 | 45.94 | 45.99 | 45.51 | -0.67% | 159,765 |
| Aug 29, 2025 | 46.25 | 46.32 | 46.24 | 46.30 | 45.65 | -0.04% | 34,854 |
| Aug 28, 2025 | 46.26 | 46.36 | 46.26 | 46.32 | 45.67 | 0.12% | 18,176 |
| Aug 27, 2025 | 46.13 | 46.28 | 46.13 | 46.27 | 45.61 | 0.10% | 18,356 |
| Aug 26, 2025 | 46.19 | 46.25 | 46.11 | 46.22 | 45.57 | 0.07% | 106,719 |
| Aug 25, 2025 | 46.14 | 46.24 | 46.14 | 46.19 | 45.54 | -0.16% | 24,680 |
| Aug 22, 2025 | 46.04 | 46.27 | 46.04 | 46.26 | 45.61 | 0.63% | 32,869 |
| Aug 21, 2025 | 46.01 | 46.03 | 45.91 | 45.97 | 45.32 | -0.28% | 48,151 |
| Aug 20, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 45.45 | 0.05% | 26,280 |
| Aug 19, 2025 | 45.99 | 46.09 | 45.99 | 46.08 | 45.43 | 0.20% | 24,757 |
| Aug 18, 2025 | 46.03 | 46.07 | 45.91 | 45.98 | 45.34 | -0.10% | 27,035 |
| Aug 15, 2025 | 46.05 | 46.10 | 45.99 | 46.03 | 45.38 | -0.13% | 18,321 |
| Aug 14, 2025 | 46.15 | 46.17 | 46.06 | 46.09 | 45.44 | -0.27% | 22,038 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.22 | 45.57 | 0.37% | 32,089 |
| Aug 12, 2025 | 45.99 | 46.05 | 45.96 | 46.05 | 45.40 | -0.01% | 32,612 |
| Aug 11, 2025 | 46.05 | 46.12 | 46.04 | 46.05 | 45.40 | 0.04% | 80,055 |
| Aug 8, 2025 | 46.08 | 46.08 | 45.98 | 46.03 | 45.38 | -0.21% | 74,632 |
| Aug 7, 2025 | 46.15 | 46.22 | 46.09 | 46.13 | 45.48 | -0.01% | 32,893 |
| Aug 6, 2025 | 46.10 | 46.18 | 46.03 | 46.13 | 45.48 | -0.12% | 50,688 |
| Aug 5, 2025 | 46.15 | 46.20 | 46.10 | 46.19 | 45.54 | 0.04% | 120,058 |
| Aug 4, 2025 | 46.23 | 46.23 | 46.09 | 46.17 | 45.52 | 0.05% | 44,629 |
| Aug 1, 2025 | 46.00 | 46.14 | 46.00 | 46.14 | 45.49 | 0.52% | 156,160 |
| Jul 31, 2025 | 45.90 | 46.00 | 45.89 | 45.90 | 45.09 | 0.03% | 143,566 |
| Jul 30, 2025 | 45.92 | 45.98 | 45.69 | 45.89 | 45.08 | -0.16% | 58,352 |
| Jul 29, 2025 | 45.80 | 46.00 | 45.80 | 45.96 | 45.15 | 0.37% | 88,300 |
| Jul 28, 2025 | 45.86 | 45.86 | 45.75 | 45.79 | 44.98 | -0.17% | 44,610 |
| Jul 25, 2025 | 45.61 | 45.87 | 45.59 | 45.87 | 45.06 | 0.31% | 29,336 |
| Jul 24, 2025 | 45.63 | 45.80 | 45.63 | 45.73 | 44.92 | -0.22% | 27,846 |
| Jul 23, 2025 | 45.80 | 45.85 | 45.77 | 45.83 | 45.02 | -0.15% | 45,327 |
| Jul 22, 2025 | 45.80 | 45.93 | 45.80 | 45.90 | 45.09 | 0.13% | 65,804 |
| Jul 21, 2025 | 45.86 | 45.89 | 45.82 | 45.84 | 45.03 | 0.36% | 135,916 |
| Jul 18, 2025 | 45.76 | 45.76 | 45.63 | 45.68 | 44.87 | 0.19% | 17,794 |
| Jul 17, 2025 | 45.58 | 45.65 | 45.56 | 45.59 | 44.79 | -0.04% | 32,171 |