JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
84.12
-0.23 (-0.27%)
At close: Mar 4, 2026, 4:00 PM EST
84.12
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 84.20 | 84.27 | 84.20 | 84.20 | 84.20 | -0.18% | 3 |
| Mar 3, 2026 | 84.15 | 84.39 | 84.15 | 84.35 | 84.35 | -0.19% | 1,992 |
| Mar 2, 2026 | 84.61 | 84.61 | 84.32 | 84.51 | 84.51 | -1.35% | 1,719 |
| Feb 27, 2026 | 85.57 | 85.66 | 85.57 | 85.66 | 85.35 | 0.55% | 111 |
| Feb 26, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 84.88 | 0.48% | 133 |
| Feb 25, 2026 | 84.66 | 84.79 | 84.66 | 84.79 | 84.48 | 0.02% | 220 |
| Feb 24, 2026 | 84.85 | 84.85 | 84.77 | 84.77 | 84.46 | 0.13% | 1,370 |
| Feb 23, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.35 | 0.35% | 86 |
| Feb 20, 2026 | 84.31 | 84.36 | 84.31 | 84.36 | 84.05 | -0.26% | 502 |
| Feb 19, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.27 | 0.15% | 28 |
| Feb 18, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.14 | -0.41% | 121 |
| Feb 17, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.49 | 0.22% | 60 |
| Feb 13, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.30 | 0.48% | 37 |
| Feb 12, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 83.90 | 1.42% | 10 |
| Feb 11, 2026 | 83.19 | 83.19 | 83.03 | 83.03 | 82.72 | -0.53% | 894 |
| Feb 10, 2026 | 83.39 | 83.48 | 83.39 | 83.48 | 83.17 | 1.12% | 299 |
| Feb 9, 2026 | 82.29 | 82.56 | 82.26 | 82.56 | 82.25 | 0.04% | 3,311 |
| Feb 6, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.22 | 0.01% | 79 |
| Feb 5, 2026 | 82.42 | 82.51 | 82.42 | 82.51 | 82.21 | 1.05% | 320 |
| Feb 4, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.36 | -0.24% | 88 |
| Feb 3, 2026 | 81.59 | 81.86 | 81.59 | 81.86 | 81.55 | 0.21% | 559 |
| Feb 2, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.38 | -0.81% | 21 |
| Jan 30, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 81.75 | -0.38% | 819 |
| Jan 29, 2026 | 82.66 | 82.66 | 82.55 | 82.66 | 82.06 | 0.10% | 1,388 |
| Jan 28, 2026 | 82.56 | 82.58 | 82.56 | 82.58 | 81.97 | -0.22% | 907 |
| Jan 27, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.15 | -0.66% | 132 |
| Jan 26, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 82.70 | 0.43% | 13 |
| Jan 23, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.34 | 0.26% | 103 |
| Jan 22, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.13 | 0.48% | 233 |
| Jan 21, 2026 | 82.05 | 82.35 | 82.05 | 82.35 | 81.74 | 0.67% | 1,148 |
| Jan 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.20 | -1.29% | 87 |
| Jan 16, 2026 | 83.13 | 83.13 | 82.86 | 82.86 | 82.26 | -0.55% | 385 |
| Jan 15, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 82.71 | 0.01% | 136 |
| Jan 14, 2026 | 82.99 | 83.31 | 82.99 | 83.31 | 82.70 | 0.59% | 248 |
| Jan 13, 2026 | 82.84 | 82.84 | 82.82 | 82.82 | 82.22 | 0.17% | 123 |
| Jan 12, 2026 | 82.85 | 82.85 | 82.68 | 82.68 | 82.07 | -0.31% | 549 |
| Jan 9, 2026 | 82.18 | 82.93 | 82.18 | 82.93 | 82.32 | 0.70% | 119 |
| Jan 8, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 81.75 | -0.59% | 241 |
| Jan 7, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.24 | 0.57% | 30 |
| Jan 6, 2026 | 82.16 | 82.37 | 82.16 | 82.37 | 81.77 | -0.20% | 1,535 |
| Jan 5, 2026 | 82.29 | 82.54 | 82.29 | 82.54 | 81.94 | 0.47% | 988 |
| Jan 2, 2026 | 82.40 | 82.40 | 82.11 | 82.16 | 81.56 | -0.20% | 1,582 |
| Dec 31, 2025 | 82.50 | 82.50 | 82.32 | 82.32 | 81.72 | -1.13% | 434 |
| Dec 30, 2025 | 83.39 | 83.39 | 83.27 | 83.27 | 82.26 | -0.23% | 590 |
| Dec 29, 2025 | 83.28 | 83.46 | 83.28 | 83.46 | 82.44 | 0.35% | 4,894 |
| Dec 26, 2025 | 83.42 | 83.42 | 83.17 | 83.17 | 82.16 | -0.35% | 166 |
| Dec 24, 2025 | 83.39 | 83.46 | 83.39 | 83.46 | 82.45 | 0.64% | 323 |
| Dec 23, 2025 | 82.69 | 82.93 | 82.69 | 82.93 | 81.92 | 0.14% | 287 |
| Dec 22, 2025 | 82.82 | 82.82 | 82.72 | 82.81 | 81.81 | -0.09% | 941 |
| Dec 19, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 81.87 | -0.49% | 65 |
| Dec 18, 2025 | 83.21 | 83.29 | 83.21 | 83.29 | 82.28 | 0.45% | 183 |
| Dec 17, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 81.91 | -0.11% | 153 |
| Dec 16, 2025 | 82.38 | 83.00 | 82.38 | 83.00 | 81.99 | 0.55% | 796 |
| Dec 15, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 81.55 | 0.07% | 19 |
| Dec 12, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 81.49 | -0.94% | 17 |
| Dec 11, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 82.26 | -0.10% | 26 |
| Dec 10, 2025 | 83.34 | 83.37 | 83.34 | 83.35 | 82.34 | 0.36% | 766 |
| Dec 9, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.05 | 0.05% | 55 |
| Dec 8, 2025 | 82.96 | 83.02 | 82.96 | 83.02 | 82.01 | -0.28% | 258 |
| Dec 5, 2025 | 83.50 | 83.50 | 83.17 | 83.25 | 82.24 | -0.44% | 420 |
| Dec 4, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 82.60 | -0.56% | 23 |
| Dec 3, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 83.06 | 0.25% | 50 |
| Dec 2, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 82.86 | 0.08% | 15 |
| Dec 1, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 82.79 | -1.65% | 20 |
| Nov 28, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 83.83 | -0.44% | 25 |
| Nov 26, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 84.21 | 0.41% | 17 |
| Nov 25, 2025 | 85.30 | 85.50 | 85.25 | 85.25 | 83.86 | 0.29% | 3,212 |
| Nov 24, 2025 | 85.05 | 85.05 | 85.00 | 85.00 | 83.62 | 0.56% | 109 |
| Nov 21, 2025 | 84.62 | 84.62 | 84.53 | 84.53 | 83.15 | 0.21% | 161 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 82.98 | 0.42% | 13 |
| Nov 19, 2025 | 84.29 | 84.29 | 83.99 | 83.99 | 82.63 | -0.14% | 122 |
| Nov 18, 2025 | 84.36 | 84.38 | 84.11 | 84.11 | 82.75 | -0.08% | 3,115 |
| Nov 17, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 82.81 | 0.21% | 109 |
| Nov 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.64 | -0.58% | 18 |
| Nov 13, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 83.11 | -0.77% | 40 |
| Nov 12, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 83.76 | 0.15% | 7 |
| Nov 11, 2025 | 85.05 | 85.05 | 84.99 | 85.01 | 83.63 | 0.53% | 1,299 |
| Nov 10, 2025 | 84.52 | 84.57 | 84.52 | 84.57 | 83.19 | -0.06% | 117 |
| Nov 7, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 83.25 | -0.21% | 85 |
| Nov 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 83.42 | 0.92% | 11 |
| Nov 5, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 82.66 | -1.11% | 85 |
| Nov 4, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 83.60 | 0.25% | 39 |
| Nov 3, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 83.39 | -0.70% | 22 |
| Oct 31, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 83.64 | -0.31% | 26 |
| Oct 30, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 83.89 | -0.51% | 46 |
| Oct 29, 2025 | 86.61 | 86.61 | 86.07 | 86.07 | 84.33 | -1.02% | 244 |
| Oct 28, 2025 | 87.01 | 87.01 | 86.96 | 86.96 | 85.19 | 0.27% | 162 |
| Oct 27, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 84.97 | 0.35% | 73 |
| Oct 24, 2025 | 86.30 | 86.50 | 86.30 | 86.42 | 84.67 | 0.02% | 1,181 |
| Oct 23, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 84.65 | -0.70% | 67 |
| Oct 22, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 85.25 | 0.06% | 9 |
| Oct 21, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 85.20 | 0.50% | 68 |
| Oct 20, 2025 | 86.48 | 86.53 | 86.45 | 86.53 | 84.77 | 0.42% | 1,493 |
| Oct 17, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 84.42 | -0.21% | 119 |
| Oct 16, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 84.60 | 0.79% | 83 |
| Oct 15, 2025 | 86.07 | 86.08 | 85.67 | 85.67 | 83.93 | -0.24% | 322 |
| Oct 14, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 84.14 | 0.44% | 106 |
| Oct 13, 2025 | 85.35 | 85.50 | 85.35 | 85.50 | 83.77 | -0.13% | 2,061 |
| Oct 10, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 83.88 | 1.55% | 200 |
| Oct 9, 2025 | 84.21 | 84.31 | 84.21 | 84.31 | 82.60 | -0.02% | 471 |