JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)
BATS: BBAG · Real-Time Price · USD
46.13
-0.04 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.14 | 46.14 | 46.07 | 46.12 | - | -0.11% | 32,708 |
| Apr 27, 2026 | 46.16 | 46.21 | 46.14 | 46.17 | 46.17 | -0.14% | 74,805 |
| Apr 24, 2026 | 46.16 | 46.26 | 46.16 | 46.24 | 46.24 | 0.12% | 805,031 |
| Apr 23, 2026 | 46.24 | 46.27 | 46.13 | 46.18 | 46.18 | -0.15% | 26,589 |
| Apr 22, 2026 | 46.30 | 46.31 | 46.21 | 46.25 | 46.25 | 0.13% | 57,237 |
| Apr 21, 2026 | 46.28 | 46.31 | 46.18 | 46.19 | 46.19 | -0.35% | 30,738 |
| Apr 20, 2026 | 46.34 | 46.36 | 46.29 | 46.35 | 46.35 | 0.02% | 44,017 |
| Apr 17, 2026 | 46.34 | 46.43 | 46.33 | 46.34 | 46.34 | 0.39% | 132,068 |
| Apr 16, 2026 | 46.30 | 46.30 | 46.16 | 46.16 | 46.16 | -0.23% | 182,589 |
| Apr 15, 2026 | 46.31 | 46.31 | 46.23 | 46.27 | 46.27 | -0.12% | 48,978 |
| Apr 14, 2026 | 46.22 | 46.34 | 46.22 | 46.32 | 46.32 | 0.28% | 72,712 |
| Apr 13, 2026 | 46.05 | 46.22 | 46.05 | 46.19 | 46.19 | 0.24% | 33,649 |
| Apr 10, 2026 | 46.15 | 46.19 | 46.08 | 46.08 | 46.08 | -0.13% | 69,779 |
| Apr 9, 2026 | 46.11 | 46.25 | 46.08 | 46.14 | 46.14 | -0.06% | 51,505 |
| Apr 8, 2026 | 46.27 | 46.27 | 46.13 | 46.17 | 46.17 | 0.20% | 193,069 |
| Apr 7, 2026 | 46.02 | 46.08 | 45.90 | 46.08 | 46.08 | 0.14% | 35,514 |
| Apr 6, 2026 | 45.96 | 46.06 | 45.96 | 46.02 | 46.02 | -0.16% | 31,175 |
| Apr 2, 2026 | 45.95 | 46.14 | 45.95 | 46.09 | 46.09 | 0.22% | 301,198 |
| Apr 1, 2026 | 46.00 | 46.09 | 45.95 | 45.99 | 45.99 | -0.37% | 703,244 |
| Mar 31, 2026 | 46.14 | 46.22 | 46.08 | 46.16 | 45.99 | 0.30% | 76,468 |
| Mar 30, 2026 | 45.94 | 46.07 | 45.94 | 46.02 | 45.86 | 0.54% | 78,466 |
| Mar 27, 2026 | 45.67 | 45.83 | 45.67 | 45.77 | 45.61 | -0.02% | 43,976 |
| Mar 26, 2026 | 45.88 | 45.97 | 45.76 | 45.78 | 45.62 | -0.61% | 111,504 |
| Mar 25, 2026 | 46.05 | 46.08 | 46.02 | 46.06 | 45.89 | 0.39% | 22,458 |
| Mar 24, 2026 | 45.92 | 45.97 | 45.79 | 45.88 | 45.72 | -0.30% | 250,384 |
| Mar 23, 2026 | 45.83 | 46.06 | 45.83 | 46.02 | 45.86 | 0.50% | 328,593 |
| Mar 20, 2026 | 46.08 | 46.08 | 45.79 | 45.79 | 45.63 | -0.91% | 77,182 |
| Mar 19, 2026 | 46.08 | 46.23 | 46.07 | 46.21 | 46.04 | 0.20% | 23,803 |
| Mar 18, 2026 | 46.29 | 46.29 | 46.12 | 46.12 | 45.95 | -0.52% | 54,332 |
| Mar 17, 2026 | 46.23 | 46.37 | 46.23 | 46.36 | 46.19 | 0.26% | 32,537 |
| Mar 16, 2026 | 46.24 | 46.26 | 46.16 | 46.24 | 46.07 | 0.43% | 46,076 |
| Mar 13, 2026 | 46.13 | 46.21 | 46.03 | 46.04 | 45.88 | -0.19% | 31,775 |
| Mar 12, 2026 | 46.21 | 46.25 | 46.09 | 46.13 | 45.96 | -0.40% | 17,410 |
| Mar 11, 2026 | 46.38 | 46.38 | 46.24 | 46.31 | 46.14 | -0.40% | 17,486 |
| Mar 10, 2026 | 46.52 | 46.63 | 46.50 | 46.50 | 46.33 | -0.33% | 30,231 |
| Mar 9, 2026 | 46.40 | 46.67 | 46.40 | 46.65 | 46.48 | 0.28% | 100,151 |
| Mar 6, 2026 | 46.43 | 46.60 | 46.43 | 46.52 | 46.35 | -0.09% | 22,536 |
| Mar 5, 2026 | 46.48 | 46.58 | 46.48 | 46.56 | 46.39 | -0.19% | 19,830 |
| Mar 4, 2026 | 46.74 | 46.74 | 46.62 | 46.65 | 46.48 | -0.13% | 159,552 |
| Mar 3, 2026 | 46.53 | 46.80 | 46.52 | 46.71 | 46.54 | -0.17% | 214,492 |
| Mar 2, 2026 | 46.77 | 46.80 | 46.73 | 46.79 | 46.62 | -0.72% | 30,758 |
| Feb 27, 2026 | 47.11 | 47.18 | 47.08 | 47.13 | 46.80 | 0.28% | 25,533 |
| Feb 26, 2026 | 46.95 | 47.03 | 46.95 | 47.00 | 46.68 | 0.04% | 21,405 |
| Feb 25, 2026 | 46.91 | 46.98 | 46.91 | 46.98 | 46.66 | -0.04% | 20,579 |
| Feb 24, 2026 | 46.91 | 47.00 | 46.91 | 47.00 | 46.68 | 0.02% | 42,403 |
| Feb 23, 2026 | 46.86 | 47.02 | 46.86 | 46.99 | 46.67 | 0.22% | 133,988 |
| Feb 20, 2026 | 46.90 | 46.90 | 46.82 | 46.89 | 46.56 | 0.02% | 40,187 |
| Feb 19, 2026 | 46.85 | 46.91 | 46.78 | 46.88 | 46.55 | 0.14% | 48,693 |
| Feb 18, 2026 | 46.87 | 46.88 | 46.81 | 46.81 | 46.49 | -0.11% | 82,187 |
| Feb 17, 2026 | 46.90 | 46.93 | 46.85 | 46.86 | 46.54 | -0.09% | 23,424 |
| Feb 13, 2026 | 46.89 | 46.92 | 46.85 | 46.90 | 46.58 | 0.30% | 31,485 |
| Feb 12, 2026 | 46.67 | 46.79 | 46.61 | 46.76 | 46.44 | 0.47% | 177,353 |
| Feb 11, 2026 | 46.57 | 46.62 | 46.52 | 46.54 | 46.22 | -0.06% | 60,327 |
| Feb 10, 2026 | 46.54 | 46.68 | 46.54 | 46.57 | 46.25 | 0.22% | 67,076 |
| Feb 9, 2026 | 46.43 | 46.52 | 46.43 | 46.47 | 46.15 | -0.11% | 32,993 |
| Feb 6, 2026 | 46.53 | 46.54 | 46.46 | 46.52 | 46.20 | 0.09% | 106,857 |
| Feb 5, 2026 | 46.39 | 46.50 | 46.37 | 46.48 | 46.16 | 0.52% | 35,865 |
| Feb 4, 2026 | 46.32 | 46.32 | 46.21 | 46.24 | 45.92 | -0.13% | 167,197 |
| Feb 3, 2026 | 46.20 | 46.31 | 46.20 | 46.30 | 45.98 | - | 45,553 |
| Feb 2, 2026 | 46.29 | 46.39 | 46.26 | 46.30 | 45.98 | -0.47% | 74,061 |
| Jan 30, 2026 | 46.50 | 46.55 | 46.47 | 46.52 | 46.04 | 0.01% | 39,438 |
| Jan 29, 2026 | 46.47 | 46.56 | 46.46 | 46.52 | 46.04 | 0.05% | 45,675 |
| Jan 28, 2026 | 46.53 | 46.53 | 46.43 | 46.49 | 46.01 | -0.06% | 40,330 |
| Jan 27, 2026 | 46.59 | 46.59 | 46.52 | 46.52 | 46.04 | -0.02% | 38,862 |
| Jan 26, 2026 | 46.52 | 46.59 | 46.52 | 46.53 | 46.05 | 0.09% | 37,681 |
| Jan 23, 2026 | 46.39 | 46.51 | 46.39 | 46.49 | 46.01 | 0.06% | 49,734 |
| Jan 22, 2026 | 46.45 | 46.47 | 46.36 | 46.46 | 45.98 | 0.15% | 127,054 |
| Jan 21, 2026 | 46.27 | 46.43 | 46.27 | 46.39 | 45.91 | 0.22% | 155,447 |
| Jan 20, 2026 | 46.24 | 46.35 | 46.24 | 46.29 | 45.81 | -0.43% | 59,342 |
| Jan 16, 2026 | 46.47 | 46.58 | 46.44 | 46.49 | 46.01 | -0.21% | 24,274 |
| Jan 15, 2026 | 46.59 | 46.66 | 46.55 | 46.59 | 46.11 | -0.03% | 38,692 |
| Jan 14, 2026 | 46.55 | 46.63 | 46.50 | 46.61 | 46.13 | 0.17% | 65,737 |
| Jan 13, 2026 | 46.56 | 46.56 | 46.47 | 46.53 | 46.05 | 0.06% | 19,378 |
| Jan 12, 2026 | 46.42 | 46.55 | 46.42 | 46.50 | 46.02 | 0.02% | 16,235 |
| Jan 9, 2026 | 46.51 | 46.54 | 46.49 | 46.49 | 46.01 | 0.16% | 19,101 |
| Jan 8, 2026 | 46.36 | 46.45 | 46.36 | 46.41 | 45.94 | -0.18% | 22,265 |
| Jan 7, 2026 | 46.55 | 46.55 | 46.45 | 46.50 | 46.02 | 0.22% | 21,867 |
| Jan 6, 2026 | 46.40 | 46.46 | 46.37 | 46.40 | 45.92 | -0.13% | 36,882 |
| Jan 5, 2026 | 46.36 | 46.49 | 46.36 | 46.46 | 45.98 | 0.17% | 102,312 |
| Jan 2, 2026 | 46.40 | 46.43 | 46.35 | 46.38 | 45.90 | -0.09% | 91,170 |
| Dec 31, 2025 | 46.47 | 46.52 | 46.38 | 46.42 | 45.94 | -0.51% | 29,950 |
| Dec 30, 2025 | 46.58 | 46.72 | 46.58 | 46.66 | 46.00 | -0.11% | 56,740 |
| Dec 29, 2025 | 46.67 | 46.72 | 46.66 | 46.71 | 46.05 | 0.09% | 25,592 |
| Dec 26, 2025 | 46.73 | 46.73 | 46.60 | 46.67 | 46.01 | 0.13% | 16,112 |
| Dec 24, 2025 | 46.54 | 46.64 | 46.54 | 46.61 | 45.95 | 0.18% | 14,097 |
| Dec 23, 2025 | 46.42 | 46.54 | 46.39 | 46.53 | 45.86 | 0.01% | 53,627 |
| Dec 22, 2025 | 46.56 | 46.56 | 46.46 | 46.52 | 45.86 | -0.17% | 71,040 |
| Dec 19, 2025 | 46.52 | 46.60 | 46.52 | 46.60 | 45.94 | -0.04% | 35,327 |
| Dec 18, 2025 | 46.54 | 46.65 | 46.54 | 46.62 | 45.96 | 0.26% | 727,767 |
| Dec 17, 2025 | 46.53 | 46.54 | 46.41 | 46.50 | 45.84 | -0.06% | 2,520,330 |
| Dec 16, 2025 | 46.45 | 46.56 | 46.42 | 46.53 | 45.87 | 0.30% | 81,174 |
| Dec 15, 2025 | 46.51 | 46.51 | 46.39 | 46.39 | 45.73 | 0.02% | 26,881 |
| Dec 12, 2025 | 46.35 | 46.42 | 46.35 | 46.38 | 45.72 | -0.33% | 30,347 |
| Dec 11, 2025 | 46.59 | 46.63 | 46.52 | 46.53 | 45.87 | 0.03% | 32,883 |
| Dec 10, 2025 | 46.43 | 46.54 | 46.41 | 46.52 | 45.86 | 0.24% | 85,601 |
| Dec 9, 2025 | 46.47 | 46.47 | 46.35 | 46.41 | 45.75 | 0.04% | 42,417 |
| Dec 8, 2025 | 46.41 | 46.48 | 46.36 | 46.39 | 45.73 | -0.20% | 41,851 |
| Dec 5, 2025 | 46.58 | 46.58 | 46.45 | 46.49 | 45.82 | -0.18% | 38,838 |
| Dec 4, 2025 | 46.58 | 46.60 | 46.53 | 46.57 | 45.91 | -0.22% | 40,802 |
| Dec 3, 2025 | 46.67 | 46.68 | 46.58 | 46.67 | 46.01 | 0.24% | 30,414 |