JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)

BATS: BBSB · Real-Time Price · USD

98.74

-0.08 (-0.08%)

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

98.76

+0.02 (0.02%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.81	98.81	98.75	98.77	-	-0.05%	1,618
Apr 27, 2026	98.82	98.82	98.80	98.82	98.82	-0.01%	1,689
Apr 24, 2026	98.83	98.83	98.83	98.83	98.83	0.09%	325
Apr 23, 2026	98.75	98.75	98.73	98.74	98.73	-0.04%	699
Apr 22, 2026	98.81	98.81	98.68	98.78	98.78	0.01%	5,355
Apr 21, 2026	98.81	98.82	98.77	98.77	98.77	-0.11%	683
Apr 20, 2026	98.88	98.88	98.88	98.88	98.87	-0.03%	187
Apr 17, 2026	98.83	98.91	98.83	98.91	98.91	0.16%	595
Apr 16, 2026	98.74	98.75	98.74	98.75	98.75	0.01%	639
Apr 15, 2026	98.75	98.75	98.74	98.75	98.75	-0.02%	264
Apr 14, 2026	98.69	98.77	98.69	98.77	98.77	0.06%	720
Apr 13, 2026	98.71	98.71	98.71	98.71	98.70	0.07%	117
Apr 10, 2026	98.65	98.65	98.64	98.64	98.64	-0.01%	1,860
Apr 9, 2026	98.64	98.71	98.64	98.65	98.65	0.02%	2,784
Apr 8, 2026	98.68	98.68	98.61	98.64	98.63	0.06%	4,013
Apr 7, 2026	98.49	98.58	98.47	98.58	98.58	0.09%	1,411
Apr 6, 2026	98.50	98.50	98.49	98.49	98.49	-0.08%	940
Apr 2, 2026	98.52	98.57	98.52	98.57	98.57	0.06%	5,886
Apr 1, 2026	98.54	98.54	98.51	98.51	98.51	-0.34%	1,147
Mar 31, 2026	98.86	98.86	98.85	98.85	98.54	0.09%	439
Mar 30, 2026	98.76	98.76	98.76	98.76	98.46	0.16%	414
Mar 27, 2026	98.50	98.61	98.50	98.61	98.30	0.17%	1,317
Mar 26, 2026	98.56	98.57	98.44	98.44	98.14	-0.19%	3,496
Mar 25, 2026	98.61	98.66	98.61	98.63	98.32	0.09%	1,886
Mar 24, 2026	98.60	98.60	98.50	98.54	98.24	-0.12%	1,283
Mar 23, 2026	98.62	98.70	98.62	98.66	98.36	0.10%	1,299
Mar 20, 2026	98.52	98.56	98.52	98.56	98.25	-0.19%	266
Mar 19, 2026	98.74	98.74	98.74	98.74	98.44	-0.05%	260
Mar 18, 2026	98.84	98.90	98.79	98.79	98.48	-0.15%	746
Mar 17, 2026	98.94	98.94	98.93	98.94	98.63	0.03%	793
Mar 16, 2026	99.01	99.01	98.87	98.91	98.60	0.11%	7,940
Mar 13, 2026	98.84	98.86	98.78	98.80	98.50	0.02%	1,172
Mar 12, 2026	98.86	98.86	98.78	98.78	98.48	-0.16%	418
Mar 11, 2026	99.00	99.01	98.94	98.94	98.64	-0.08%	2,679
Mar 10, 2026	99.05	99.11	99.02	99.02	98.72	-0.06%	3,177
Mar 9, 2026	99.02	99.08	98.99	99.08	98.78	0.03%	1,605
Mar 6, 2026	99.11	99.11	99.05	99.05	98.75	0.04%	604
Mar 5, 2026	99.13	99.13	99.00	99.01	98.70	-0.04%	4,483
Mar 4, 2026	99.11	99.11	99.05	99.05	98.74	-0.07%	1,497
Mar 3, 2026	99.09	99.19	99.08	99.11	98.80	-0.04%	4,872
Mar 2, 2026	99.19	99.21	99.15	99.15	98.84	-0.44%	4,393
Feb 27, 2026	99.50	99.58	99.50	99.58	98.98	0.11%	535
Feb 26, 2026	99.49	99.52	99.47	99.47	98.87	0.06%	1,146
Feb 25, 2026	99.44	99.45	99.37	99.42	98.82	-0.03%	1,683
Feb 24, 2026	99.49	99.49	99.44	99.44	98.84	-0.05%	369
Feb 23, 2026	99.49	99.49	99.49	99.49	98.89	0.13%	145
Feb 20, 2026	99.36	99.36	99.36	99.36	98.76	-0.02%	246
Feb 19, 2026	99.41	99.41	99.37	99.37	98.77	0.02%	308
Feb 18, 2026	99.40	99.40	99.36	99.36	98.76	-0.04%	559
Feb 17, 2026	99.43	99.46	99.40	99.40	98.80	-0.02%	3,121
Feb 13, 2026	99.41	99.41	99.41	99.41	98.82	0.11%	10
Feb 12, 2026	99.27	99.33	99.25	99.31	98.71	0.11%	4,634
Feb 11, 2026	99.23	99.23	99.20	99.20	98.61	-0.10%	497
Feb 10, 2026	99.31	99.31	99.30	99.30	98.70	0.08%	216
Feb 9, 2026	99.23	99.23	99.22	99.22	98.63	0.05%	432
Feb 6, 2026	99.18	99.18	99.18	99.18	98.58	-0.02%	103
Feb 5, 2026	99.21	99.21	99.16	99.20	98.60	0.16%	2,772
Feb 4, 2026	99.04	99.04	99.04	99.04	98.45	0.02%	514
Feb 3, 2026	99.03	99.03	99.03	99.03	98.43	0.02%	114
Feb 2, 2026	99.10	99.11	99.01	99.01	98.42	-0.34%	1,167
Jan 30, 2026	99.35	99.35	99.35	99.35	98.46	0.07%	209
Jan 29, 2026	99.34	99.39	99.28	99.28	98.39	0.05%	2,034
Jan 28, 2026	99.24	99.24	99.24	99.24	98.35	-0.01%	51
Jan 27, 2026	99.28	99.28	99.24	99.24	98.35	0.04%	174
Jan 26, 2026	99.15	99.21	99.15	99.21	98.32	0.07%	129
Jan 23, 2026	99.15	99.15	99.14	99.14	98.25	0.01%	298
Jan 22, 2026	99.09	99.15	99.06	99.13	98.24	-0.02%	1,836
Jan 21, 2026	99.15	99.15	99.15	99.15	98.26	-	143
Jan 20, 2026	99.10	99.15	99.10	99.15	98.26	0.03%	3,462
Jan 16, 2026	99.17	99.17	99.12	99.12	98.23	-0.07%	533
Jan 15, 2026	99.23	99.23	99.19	99.19	98.30	-0.05%	1,378
Jan 14, 2026	99.24	99.25	99.23	99.23	98.35	0.03%	2,415
Jan 13, 2026	99.16	99.21	99.16	99.21	98.32	0.04%	570
Jan 12, 2026	99.22	99.22	99.12	99.17	98.28	-0.02%	2,315
Jan 9, 2026	99.18	99.18	99.18	99.18	98.29	-0.04%	798
Jan 8, 2026	99.27	99.27	99.22	99.22	98.33	-0.03%	1,497
Jan 7, 2026	99.27	99.29	99.25	99.25	98.36	-0.03%	1,985
Jan 6, 2026	99.26	99.28	99.22	99.27	98.38	0.03%	659
Jan 5, 2026	99.18	99.32	99.17	99.25	98.36	0.10%	3,919
Jan 2, 2026	99.13	99.15	99.13	99.15	98.26	-0.01%	350
Dec 31, 2025	99.16	99.16	99.16	99.16	98.27	-0.38%	67
Dec 30, 2025	99.53	99.53	99.53	99.53	98.31	0.03%	307
Dec 29, 2025	99.50	99.54	99.50	99.51	98.29	0.08%	911
Dec 26, 2025	99.43	99.43	99.43	99.43	98.21	0.05%	66
Dec 24, 2025	99.38	99.38	99.34	99.38	98.16	0.06%	396
Dec 23, 2025	99.29	99.39	99.27	99.33	98.11	-0.05%	1,255
Dec 22, 2025	99.38	99.38	99.37	99.37	98.15	-0.02%	593
Dec 19, 2025	99.33	99.39	99.33	99.39	98.17	-0.04%	111
Dec 18, 2025	99.43	99.45	99.41	99.43	98.21	0.04%	2,173
Dec 17, 2025	99.38	99.40	99.31	99.39	98.17	0.04%	6,492
Dec 16, 2025	99.33	99.36	99.33	99.36	98.14	0.07%	594
Dec 15, 2025	99.28	99.29	99.28	99.29	98.08	0.07%	128
Dec 12, 2025	99.17	99.23	99.17	99.23	98.01	-0.01%	213
Dec 11, 2025	99.34	99.34	99.24	99.24	98.02	0.04%	502
Dec 10, 2025	99.07	99.20	99.07	99.20	97.98	0.14%	187
Dec 9, 2025	99.11	99.11	99.06	99.06	97.84	-0.05%	304
Dec 8, 2025	99.06	99.15	99.02	99.11	97.89	-0.01%	4,241
Dec 5, 2025	99.16	99.20	99.10	99.12	97.90	-0.05%	3,114
Dec 4, 2025	99.23	99.23	99.16	99.16	97.95	-0.07%	6,453
Dec 3, 2025	99.17	99.24	99.17	99.23	98.01	0.06%	524