JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF

BBCB
🏛️ usa →
46.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.14 46.19 46.10 46.15 0.0M
2025-09-25 46.05 46.13 46.04 46.10 0.0M
2025-09-24 46.23 46.23 46.18 46.19 0.0M
2025-09-23 46.33 46.33 46.33 46.33 0.0M
2025-09-22 46.30 46.30 46.27 46.27 0.0M
2025-09-19 46.33 46.35 46.33 46.35 0.0M
2025-09-18 46.31 46.36 46.31 46.36 0.0M
2025-09-17 46.53 46.58 46.42 46.42 0.0M
2025-09-16 46.49 46.52 46.49 46.52 0.0M
2025-09-15 46.47 46.54 46.47 46.49 0.0M
2025-09-12 46.33 46.41 46.33 46.41 0.0M
2025-09-11 46.43 46.49 46.43 46.46 0.0M
2025-09-10 46.33 46.33 46.31 46.31 0.0M
2025-09-09 46.13 46.21 46.13 46.21 0.0M
2025-09-08 46.28 46.30 46.21 46.27 0.1M
2025-09-05 46.13 46.19 46.13 46.13 0.0M
2025-09-04 45.78 45.89 45.77 45.89 0.0M
2025-09-03 45.65 45.83 45.65 45.67 0.0M
2025-09-02 45.37 45.44 45.36 45.44 0.0M
2025-08-29 45.81 45.81 45.75 45.75 0.0M
2025-08-28 45.81 45.85 45.72 45.85 0.0M
2025-08-27 45.68 45.84 45.68 45.84 0.0M
2025-08-26 45.71 45.83 45.71 45.80 0.0M
2025-08-25 45.83 45.85 45.80 45.80 0.0M
2025-08-22 45.89 45.89 45.85 45.85 0.0M
2025-08-21 45.60 45.60 45.56 45.56 0.0M
2025-08-20 45.69 45.73 45.69 45.70 0.0M
2025-08-19 45.63 45.68 45.63 45.67 0.0M
2025-08-18 45.70 45.70 45.59 45.61 0.0M
2025-08-15 45.73 45.74 45.68 45.68 0.0M
2025-08-14 45.79 45.79 45.71 45.73 0.0M
2025-08-13 45.86 45.86 45.81 45.84 0.0M
2025-08-12 45.53 45.68 45.53 45.68 0.0M
2025-08-11 45.64 45.64 45.63 45.63 0.0M
2025-08-08 45.60 45.71 45.58 45.59 0.0M
2025-08-07 45.69 45.74 45.69 45.72 0.0M
2025-08-06 45.69 45.75 45.60 45.72 0.0M
2025-08-05 45.63 45.73 45.63 45.72 0.0M
2025-08-04 45.63 45.70 45.63 45.69 0.0M
2025-08-01 45.60 45.72 45.60 45.65 0.0M
2025-07-31 45.58 45.65 45.51 45.51 0.0M
2025-07-30 45.52 45.55 45.47 45.47 0.0M
2025-07-29 45.41 45.60 45.41 45.60 0.0M
2025-07-28 45.37 45.37 45.34 45.34 0.0M
2025-07-25 45.29 45.47 45.29 45.44 0.0M
2025-07-24 45.37 45.52 45.35 45.35 0.0M
2025-07-23 45.36 45.37 45.32 45.35 0.0M
2025-07-22 45.42 45.45 45.42 45.44 0.0M
2025-07-21 45.34 45.38 45.33 45.33 0.0M
2025-07-18 45.19 45.19 45.16 45.19 0.0M
2025-07-17 45.14 45.14 45.03 45.12 0.0M
2025-07-16 45.05 45.09 45.00 45.07 0.0M
2025-07-15 45.15 45.15 44.95 44.98 0.0M
2025-07-14 45.08 45.12 45.07 45.12 0.0M
2025-07-11 45.18 45.18 45.10 45.10 0.0M
2025-07-10 45.25 45.34 45.23 45.34 0.0M
2025-07-09 45.19 45.30 45.17 45.30 0.0M
2025-07-08 45.11 45.12 45.01 45.10 0.0M
2025-07-07 45.26 45.26 45.16 45.20 0.0M
2025-07-03 45.40 45.40 45.40 45.40 0.0M
2025-07-02 45.42 45.48 45.42 45.48 0.0M
2025-07-01 45.54 45.54 45.44 45.48 0.0M
2025-06-30 45.67 45.72 45.54 45.69 0.0M
2025-06-27 45.45 45.53 45.44 45.44 0.0M
2025-06-26 45.46 45.52 45.45 45.52 0.0M
2025-06-25 45.33 45.44 45.33 45.42 0.0M
2025-06-24 45.21 45.42 45.21 45.41 0.0M
2025-06-23 45.30 45.36 45.23 45.23 0.0M
2025-06-20 45.02 45.13 45.00 45.13 0.0M
2025-06-18 45.09 45.09 45.09 45.09 0.0M
2025-06-17 44.98 45.05 44.98 45.05 0.0M
2025-06-16 45.09 45.09 44.94 44.94 0.0M
2025-06-13 45.02 45.02 44.98 44.98 0.0M
2025-06-12 45.19 45.24 45.19 45.21 0.0M
2025-06-11 44.94 45.11 44.87 45.03 0.0M
2025-06-10 44.85 44.86 44.85 44.86 0.0M
2025-06-09 44.75 44.79 44.62 44.79 0.0M
2025-06-06 44.80 44.90 44.67 44.70 0.0M
2025-06-05 45.00 45.00 44.91 44.91 0.0M
2025-06-04 44.91 45.00 44.91 45.00 0.0M
2025-06-03 44.85 44.85 44.75 44.75 0.0M
2025-06-02 44.68 44.70 44.60 44.70 0.0M
2025-05-30 44.88 45.00 44.88 44.97 0.0M
2025-05-29 44.86 44.90 44.81 44.87 0.0M
2025-05-28 44.68 44.77 44.68 44.73 0.0M
2025-05-27 44.72 44.86 44.72 44.84 0.0M
2025-05-23 44.54 44.56 44.51 44.52 0.0M
2025-05-22 44.41 44.49 44.38 44.49 0.0M
2025-05-21 44.54 44.59 44.25 44.32 0.0M
2025-05-20 44.75 44.75 44.61 44.69 0.0M
2025-05-19 44.67 44.79 44.60 44.79 0.0M
2025-05-16 44.80 44.80 44.72 44.76 0.0M
2025-05-15 44.53 44.69 44.53 44.69 0.0M
2025-05-14 44.43 44.43 44.42 44.42 0.0M
2025-05-13 44.62 44.62 44.60 44.60 0.0M
2025-05-12 44.67 44.70 44.59 44.59 0.0M
2025-05-09 44.71 44.74 44.56 44.64 0.0M
2025-05-08 44.79 44.81 44.63 44.64 0.0M
2025-05-07 44.79 44.83 44.79 44.82 0.0M
2025-05-06 44.55 44.71 44.55 44.71 0.0M
2025-05-05 44.56 44.66 44.56 44.66 0.0M
2025-05-02 44.72 44.85 44.63 44.73 0.0M
2025-05-01 44.77 44.89 44.77 44.83 0.0M
2025-04-30 45.16 45.20 45.16 45.20 0.0M
2025-04-29 45.23 45.34 45.23 45.24 0.0M
2025-04-28 45.11 45.27 45.11 45.20 0.0M
2025-04-25 45.11 45.11 45.08 45.09 0.0M
2025-04-24 44.84 44.92 44.56 44.87 0.0M
2025-04-23 44.90 44.90 44.54 44.54 0.0M
2025-04-22 44.42 44.42 44.38 44.38 0.0M
2025-04-21 44.46 44.47 44.17 44.31 0.0M
2025-04-17 44.67 44.68 44.60 44.61 0.0M
2025-04-16 44.60 44.65 44.60 44.64 0.0M
2025-04-15 44.34 44.63 44.34 44.50 0.0M
2025-04-14 44.30 44.35 44.26 44.31 0.0M
2025-04-11 43.65 44.10 43.65 44.07 0.0M
2025-04-10 44.28 44.28 44.01 44.06 0.0M
2025-04-09 43.67 44.68 43.49 44.68 0.0M
2025-04-08 44.65 44.65 44.05 44.05 0.0M
2025-04-07 44.98 44.98 44.53 44.53 0.0M
2025-04-04 45.48 45.48 45.35 45.35 0.0M
2025-04-03 45.45 45.45 45.40 45.41 0.0M
2025-04-02 45.36 45.38 45.36 45.38 0.0M
2025-04-01 45.30 45.30 45.30 45.30 0.0M
2025-03-31 45.40 45.42 45.32 45.42 0.0M
2025-03-28 45.25 45.34 45.25 45.34 0.0M
2025-03-27 45.09 45.12 45.05 45.11 0.0M
2025-03-26 45.14 45.14 45.13 45.13 0.0M
2025-03-25 45.24 45.32 45.24 45.30 0.0M
2025-03-24 45.38 45.38 45.24 45.24 0.0M
2025-03-21 45.42 45.42 45.40 45.41 0.0M
2025-03-20 45.46 45.46 45.46 45.46 0.0M
2025-03-19 45.28 45.52 45.28 45.50 0.0M
2025-03-18 45.18 45.34 45.18 45.30 0.0M
2025-03-17 45.21 45.34 45.21 45.22 0.0M
2025-03-14 45.19 45.19 45.14 45.14 0.0M
2025-03-13 44.92 45.13 44.92 45.13 0.0M
2025-03-12 45.14 45.15 45.04 45.04 0.0M
2025-03-11 45.36 45.45 45.17 45.17 0.0M
2025-03-10 45.43 45.49 45.41 45.41 0.0M
2025-03-07 45.38 45.40 45.20 45.24 0.0M
2025-03-06 45.27 45.43 45.26 45.29 0.0M
2025-03-05 45.53 45.53 45.45 45.46 0.0M
2025-03-04 45.66 45.66 45.54 45.56 0.0M
2025-03-03 45.49 45.70 45.49 45.68 0.0M
2025-02-28 45.68 45.77 45.62 45.76 0.0M
2025-02-27 45.58 45.68 45.56 45.57 0.1M
2025-02-26 45.65 45.73 45.64 45.70 0.0M
2025-02-25 45.57 45.69 45.57 45.68 0.0M
2025-02-24 45.30 45.48 45.30 45.39 0.0M
2025-02-21 45.21 45.35 45.21 45.28 0.0M
2025-02-20 45.10 45.12 45.09 45.12 0.0M
2025-02-19 44.97 45.04 44.97 45.04 0.0M
2025-02-18 45.09 45.09 44.98 44.98 0.0M
2025-02-14 45.20 45.20 45.17 45.17 0.0M
2025-02-13 44.94 45.04 44.94 45.04 0.0M
2025-02-12 44.72 44.77 44.72 44.72 0.0M
2025-02-11 44.91 44.98 44.91 44.92 0.0M
2025-02-10 45.06 45.07 44.99 44.99 0.0M
2025-02-07 44.98 45.02 44.98 45.02 0.0M
2025-02-06 45.19 45.19 45.11 45.16 0.0M
2025-02-05 45.21 45.30 45.21 45.23 0.0M
2025-02-04 44.83 44.99 44.83 44.99 0.0M
2025-02-03 44.72 45.01 44.72 44.90 0.0M
2025-01-31 45.16 45.22 44.99 45.00 0.0M
2025-01-30 45.16 45.17 45.10 45.10 0.0M
2025-01-29 45.07 45.07 44.95 45.04 0.0M
2025-01-28 45.08 45.10 45.08 45.08 0.0M
2025-01-27 45.07 45.14 45.06 45.14 0.0M
2025-01-24 44.78 44.88 44.78 44.86 0.0M
2025-01-23 44.77 44.88 44.72 44.82 0.0M
2025-01-22 44.98 44.98 44.82 44.86 0.0M
2025-01-21 44.86 44.97 44.86 44.97 0.0M
2025-01-17 44.84 44.84 44.76 44.76 0.0M
2025-01-16 44.76 44.79 44.72 44.73 0.0M
2025-01-15 44.63 44.65 44.62 44.62 0.0M
2025-01-14 44.18 44.21 44.12 44.21 0.0M
2025-01-13 44.22 44.32 44.16 44.17 0.0M
2025-01-10 44.40 44.40 44.20 44.25 0.0M
2025-01-08 44.41 44.50 44.41 44.50 0.0M
2025-01-07 44.54 44.54 44.39 44.43 0.0M
2025-01-06 44.66 44.66 44.59 44.60 0.0M
2025-01-03 44.81 44.81 44.67 44.67 0.0M
2025-01-02 44.89 44.89 44.72 44.76 0.0M