JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)

BATS: BBLB · Real-Time Price · USD

81.72

+0.03 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

81.72

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BBLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.49	81.49	81.49	81.49	81.49	-0.25%	1
Apr 27, 2026	81.87	81.87	81.69	81.69	81.69	-0.43%	404
Apr 24, 2026	82.04	82.04	82.04	82.04	82.04	0.06%	33
Apr 23, 2026	82.00	82.00	82.00	82.00	82.00	-0.15%	28
Apr 22, 2026	82.12	82.12	82.12	82.12	82.12	0.15%	185
Apr 21, 2026	82.00	82.00	82.00	82.00	82.00	-0.48%	19
Apr 20, 2026	82.28	82.40	82.28	82.39	82.39	-0.01%	598
Apr 17, 2026	82.55	82.55	82.32	82.40	82.40	0.82%	19,459
Apr 16, 2026	81.75	81.75	81.66	81.72	81.72	-0.56%	497
Apr 15, 2026	82.19	82.19	82.19	82.19	82.19	-0.44%	59
Apr 14, 2026	82.55	82.55	82.55	82.55	82.55	0.49%	18
Apr 13, 2026	82.14	82.14	82.14	82.14	82.14	0.33%	9
Apr 10, 2026	81.87	81.87	81.87	81.87	81.87	-0.22%	102
Apr 9, 2026	82.05	82.05	82.05	82.05	82.05	-0.26%	7
Apr 8, 2026	82.16	82.27	82.16	82.27	82.27	0.34%	227
Apr 7, 2026	81.99	82.01	81.99	81.99	81.99	-0.11%	9,411
Apr 6, 2026	81.88	82.08	81.88	82.08	82.08	-0.06%	435
Apr 2, 2026	82.10	82.13	82.02	82.13	82.13	0.59%	764
Apr 1, 2026	81.65	81.65	81.65	81.65	81.65	-0.47%	60
Mar 31, 2026	82.13	82.13	82.03	82.03	81.97	0.20%	310,978
Mar 30, 2026	81.90	81.90	81.87	81.87	81.80	1.35%	197
Mar 27, 2026	80.78	80.78	80.78	80.78	80.71	-0.66%	46
Mar 26, 2026	81.31	81.31	81.31	81.31	81.25	-0.72%	615
Mar 25, 2026	81.91	81.91	81.91	81.91	81.84	0.89%	115
Mar 24, 2026	81.18	81.18	81.18	81.18	81.11	-0.48%	32
Mar 23, 2026	81.57	81.57	81.57	81.57	81.51	0.77%	78
Mar 20, 2026	80.91	80.95	80.91	80.95	80.89	-1.99%	744
Mar 19, 2026	82.59	82.59	82.59	82.59	82.53	0.66%	122
Mar 18, 2026	82.31	82.31	82.05	82.05	81.98	-0.60%	172
Mar 17, 2026	82.55	82.55	82.55	82.55	82.48	0.36%	20
Mar 16, 2026	82.22	82.29	82.22	82.25	82.18	0.72%	612
Mar 13, 2026	81.66	81.66	81.66	81.66	81.59	-0.53%	96
Mar 12, 2026	82.04	82.09	82.04	82.09	82.03	-0.18%	125
Mar 11, 2026	82.24	82.24	82.24	82.24	82.18	-1.28%	40
Mar 10, 2026	83.75	83.75	83.31	83.31	83.24	-1.03%	498
Mar 9, 2026	84.18	84.18	84.18	84.18	84.11	0.94%	349
Mar 6, 2026	83.32	83.46	83.32	83.40	83.33	-0.46%	964
Mar 5, 2026	83.79	83.79	83.79	83.79	83.72	-0.39%	133
Mar 4, 2026	84.19	84.19	84.12	84.12	84.05	-0.27%	147
Mar 3, 2026	84.15	84.39	84.15	84.35	84.28	-0.19%	1,992
Mar 2, 2026	84.61	84.61	84.32	84.51	84.44	-1.35%	1,719
Feb 27, 2026	85.57	85.66	85.57	85.66	85.28	0.55%	111
Feb 26, 2026	85.20	85.20	85.20	85.20	84.81	0.48%	133
Feb 25, 2026	84.66	84.79	84.66	84.79	84.41	0.02%	220
Feb 24, 2026	84.85	84.85	84.77	84.77	84.39	0.13%	1,370
Feb 23, 2026	84.66	84.66	84.66	84.66	84.28	0.35%	86
Feb 20, 2026	84.31	84.36	84.31	84.36	83.98	-0.26%	502
Feb 19, 2026	84.59	84.59	84.59	84.59	84.20	0.15%	28
Feb 18, 2026	84.46	84.46	84.46	84.46	84.07	-0.41%	121
Feb 17, 2026	84.80	84.80	84.80	84.80	84.42	0.22%	60
Feb 13, 2026	84.61	84.61	84.61	84.61	84.23	0.48%	37
Feb 12, 2026	84.21	84.21	84.21	84.21	83.83	1.42%	10
Feb 11, 2026	83.19	83.19	83.03	83.03	82.66	-0.53%	894
Feb 10, 2026	83.39	83.48	83.39	83.48	83.10	1.12%	299
Feb 9, 2026	82.29	82.56	82.26	82.56	82.18	0.04%	3,311
Feb 6, 2026	82.52	82.52	82.52	82.52	82.15	0.01%	79
Feb 5, 2026	82.42	82.51	82.42	82.51	82.14	1.05%	320
Feb 4, 2026	81.66	81.66	81.66	81.66	81.29	-0.24%	88
Feb 3, 2026	81.59	81.86	81.59	81.86	81.49	0.21%	559
Feb 2, 2026	81.68	81.68	81.68	81.68	81.32	-0.81%	21
Jan 30, 2026	82.35	82.35	82.35	82.35	81.68	-0.38%	819
Jan 29, 2026	82.66	82.66	82.55	82.66	81.99	0.10%	1,388
Jan 28, 2026	82.56	82.58	82.56	82.58	81.91	-0.22%	907
Jan 27, 2026	82.76	82.76	82.76	82.76	82.09	-0.66%	132
Jan 26, 2026	83.31	83.31	83.31	83.31	82.64	0.43%	13
Jan 23, 2026	82.95	82.95	82.95	82.95	82.28	0.26%	103
Jan 22, 2026	82.74	82.74	82.74	82.74	82.07	0.48%	233
Jan 21, 2026	82.05	82.35	82.05	82.35	81.68	0.67%	1,148
Jan 20, 2026	81.80	81.80	81.80	81.80	81.14	-1.29%	87
Jan 16, 2026	83.13	83.13	82.86	82.86	82.19	-0.55%	385
Jan 15, 2026	83.32	83.32	83.32	83.32	82.65	0.01%	136
Jan 14, 2026	82.99	83.31	82.99	83.31	82.64	0.59%	248
Jan 13, 2026	82.84	82.84	82.82	82.82	82.15	0.17%	123
Jan 12, 2026	82.85	82.85	82.68	82.68	82.01	-0.31%	549
Jan 9, 2026	82.18	82.93	82.18	82.93	82.26	0.70%	119
Jan 8, 2026	82.36	82.36	82.36	82.36	81.69	-0.59%	241
Jan 7, 2026	82.84	82.84	82.84	82.84	82.17	0.57%	30
Jan 6, 2026	82.16	82.37	82.16	82.37	81.71	-0.20%	1,535
Jan 5, 2026	82.29	82.54	82.29	82.54	81.87	0.47%	988
Jan 2, 2026	82.40	82.40	82.11	82.16	81.49	-0.20%	1,582
Dec 31, 2025	82.50	82.50	82.32	82.32	81.66	-1.13%	434
Dec 30, 2025	83.39	83.39	83.27	83.27	82.19	-0.23%	590
Dec 29, 2025	83.28	83.46	83.28	83.46	82.38	0.35%	4,894
Dec 26, 2025	83.42	83.42	83.17	83.17	82.09	-0.35%	166
Dec 24, 2025	83.39	83.46	83.39	83.46	82.38	0.64%	323
Dec 23, 2025	82.69	82.93	82.69	82.93	81.86	0.14%	287
Dec 22, 2025	82.82	82.82	82.72	82.81	81.74	-0.09%	941
Dec 19, 2025	82.88	82.88	82.88	82.88	81.81	-0.49%	65
Dec 18, 2025	83.21	83.29	83.21	83.29	82.21	0.45%	183
Dec 17, 2025	82.91	82.91	82.91	82.91	81.84	-0.11%	153
Dec 16, 2025	82.38	83.00	82.38	83.00	81.93	0.55%	796
Dec 15, 2025	82.55	82.55	82.55	82.55	81.48	0.07%	19
Dec 12, 2025	82.49	82.49	82.49	82.49	81.42	-0.94%	17
Dec 11, 2025	83.27	83.27	83.27	83.27	82.19	-0.10%	26
Dec 10, 2025	83.34	83.37	83.34	83.35	82.27	0.36%	766
Dec 9, 2025	83.06	83.06	83.06	83.06	81.98	0.05%	55
Dec 8, 2025	82.96	83.02	82.96	83.02	81.94	-0.28%	258
Dec 5, 2025	83.50	83.50	83.17	83.25	82.17	-0.44%	420
Dec 4, 2025	83.62	83.62	83.62	83.62	82.54	-0.56%	23
Dec 3, 2025	84.09	84.09	84.09	84.09	83.00	0.25%	50