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
2023-12-29 46.18 46.19 46.18 46.19 0.0M
2023-12-28 46.33 46.33 46.29 46.29 0.0M
2023-12-27 46.38 46.57 46.38 46.57 0.0M
2023-12-26 46.24 46.24 46.24 46.24 0.0M
2023-12-22 46.17 46.17 46.17 46.17 0.0M
2023-12-21 46.28 46.30 46.14 46.26 0.0M
2023-12-20 46.09 46.25 46.09 46.20 0.0M
2023-12-19 46.03 46.15 45.99 46.04 0.0M
2023-12-18 46.00 46.00 45.90 45.97 0.0M
2023-12-15 46.16 46.17 46.15 46.17 0.0M
2023-12-14 46.15 46.22 46.12 46.22 0.0M
2023-12-13 45.33 45.81 45.33 45.81 0.0M
2023-12-12 45.01 45.17 45.01 45.17 0.0M
2023-12-11 44.95 44.98 44.87 44.98 0.0M
2023-12-08 44.99 44.99 44.97 44.99 0.1M
2023-12-07 45.15 45.21 45.15 45.20 0.0M
2023-12-06 45.20 45.26 45.15 45.20 0.0M
2023-12-05 44.94 45.21 44.90 45.04 0.0M
2023-12-04 44.82 44.84 44.65 44.70 0.0M
2023-12-01 44.62 45.03 44.62 44.90 0.1M
2023-11-30 44.62 44.70 44.52 44.58 0.1M
2023-11-29 44.74 44.74 44.68 44.74 0.1M
2023-11-28 44.25 44.58 44.25 44.48 0.3M
2023-11-27 44.14 44.30 44.13 44.30 0.0M
2023-11-24 44.08 44.08 44.03 44.03 0.0M
2023-11-22 44.15 44.19 44.14 44.19 0.0M
2023-11-21 44.01 44.05 44.01 44.05 0.0M
2023-11-20 43.86 44.04 43.86 44.04 0.0M
2023-11-17 43.98 43.98 43.81 43.90 0.0M
2023-11-16 43.77 43.77 43.71 43.71 0.0M
2023-11-15 43.48 43.53 43.44 43.52 0.0M
2023-11-14 43.78 43.79 43.70 43.70 0.0M
2023-11-13 43.15 43.15 43.15 43.15 0.0M
2023-11-10 43.18 43.19 43.14 43.16 0.0M
2023-11-09 43.48 43.48 42.95 42.99 0.0M
2023-11-08 43.18 43.35 43.18 43.30 0.0M
2023-11-07 42.99 43.18 42.99 43.14 0.0M
2023-11-06 42.84 42.89 42.84 42.89 0.0M
2023-11-03 43.44 43.44 43.08 43.08 0.0M
2023-11-02 42.85 42.91 42.83 42.91 0.0M
2023-11-01 42.35 42.53 42.34 42.53 0.0M
2023-10-31 42.35 42.35 42.20 42.20 0.0M
2023-10-30 42.25 42.25 42.20 42.25 0.0M
2023-10-27 42.37 42.39 42.33 42.35 0.0M
2023-10-26 42.39 42.40 42.39 42.40 0.0M
2023-10-25 42.25 42.29 42.18 42.18 0.0M
2023-10-24 42.38 42.51 42.38 42.51 0.1M
2023-10-23 42.13 42.37 42.13 42.29 0.0M
2023-10-20 42.00 42.05 42.00 42.05 0.0M
2023-10-19 42.06 42.06 41.88 41.91 0.0M
2023-10-18 42.20 42.22 42.10 42.10 0.0M
2023-10-17 42.50 42.50 42.41 42.41 0.0M
2023-10-16 42.73 42.73 42.68 42.70 0.0M
2023-10-13 42.93 42.93 42.93 42.93 0.0M
2023-10-12 42.91 42.91 42.67 42.74 0.0M
2023-10-11 43.03 43.09 42.97 43.09 0.0M
2023-10-10 42.95 42.95 42.83 42.89 0.0M
2023-10-09 42.68 42.90 42.68 42.90 0.0M
2023-10-06 42.32 42.51 42.32 42.46 0.0M
2023-10-05 42.58 42.58 42.55 42.56 0.0M
2023-10-04 42.52 42.63 42.52 42.63 0.0M
2023-10-03 42.40 42.42 42.30 42.30 0.0M
2023-10-02 42.81 42.81 42.69 42.69 0.0M
2023-09-29 43.31 43.31 43.20 43.20 0.0M
2023-09-28 43.19 43.24 43.19 43.24 0.0M
2023-09-27 43.10 43.17 43.10 43.17 0.0M
2023-09-26 43.40 43.41 43.33 43.34 0.0M
2023-09-25 43.54 43.56 43.46 43.46 0.0M
2023-09-22 43.78 43.78 43.78 43.78 0.0M
2023-09-21 43.54 43.57 43.54 43.57 0.0M
2023-09-20 44.02 44.05 43.87 43.87 0.0M
2023-09-19 43.95 43.96 43.90 43.90 0.0M
2023-09-18 43.94 44.01 43.93 44.01 0.0M
2023-09-15 43.90 43.97 43.90 43.94 0.0M
2023-09-14 44.07 44.10 43.99 44.01 0.0M
2023-09-13 43.97 44.09 43.97 44.05 0.0M
2023-09-12 43.93 43.99 43.93 43.98 0.0M
2023-09-11 44.01 44.01 43.98 43.98 0.0M
2023-09-08 44.09 44.09 44.07 44.07 0.0M
2023-09-07 43.94 44.03 43.94 44.03 0.3M
2023-09-06 43.98 43.98 43.82 43.82 0.0M
2023-09-05 43.98 43.98 43.94 43.94 0.0M
2023-09-01 44.18 44.18 44.18 44.18 0.0M
2023-08-31 44.66 44.66 44.60 44.60 0.0M
2023-08-30 44.60 44.60 44.53 44.53 0.0M
2023-08-29 44.26 44.58 44.26 44.57 0.0M
2023-08-28 44.24 44.28 44.23 44.28 0.0M
2023-08-25 44.14 44.26 44.13 44.16 0.0M
2023-08-24 44.20 44.20 44.14 44.15 0.0M
2023-08-23 44.17 44.27 44.17 44.27 0.0M
2023-08-22 43.84 43.84 43.77 43.78 0.0M
2023-08-21 43.63 43.72 43.63 43.72 0.0M
2023-08-18 43.90 43.90 43.87 43.88 0.0M
2023-08-17 43.89 43.89 43.69 43.74 0.0M
2023-08-16 44.00 44.00 43.85 43.85 0.0M
2023-08-15 44.01 44.01 44.01 44.01 0.0M
2023-08-14 44.12 44.24 44.12 44.18 0.0M
2023-08-11 44.30 44.32 44.21 44.21 0.0M
2023-08-10 44.59 44.59 44.33 44.33 0.0M
2023-08-09 44.63 44.63 44.58 44.58 0.0M
2023-08-08 44.60 44.60 44.52 44.55 0.0M
2023-08-07 44.40 44.41 44.37 44.41 0.0M
2023-08-04 44.24 44.51 44.24 44.50 0.0M
2023-08-03 44.15 44.15 44.02 44.10 0.0M
2023-08-02 44.41 44.41 44.29 44.40 0.0M
2023-08-01 44.63 44.63 44.59 44.62 0.0M
2023-07-31 45.14 45.16 45.12 45.13 0.0M
2023-07-28 44.94 45.05 44.94 45.05 0.0M
2023-07-27 45.02 45.02 44.76 44.80 0.0M
2023-07-26 45.17 45.25 45.15 45.25 0.0M
2023-07-25 45.06 45.06 45.06 45.06 0.0M
2023-07-24 45.24 45.24 45.14 45.14 0.0M
2023-07-21 45.19 45.20 45.16 45.19 0.0M
2023-07-20 45.07 45.10 45.01 45.10 0.0M
2023-07-19 45.28 45.36 45.26 45.36 0.0M
2023-07-18 45.17 45.17 45.17 45.17 0.0M
2023-07-17 45.09 45.09 45.06 45.06 0.0M
2023-07-14 45.10 45.10 44.99 44.99 0.0M
2023-07-13 45.16 45.27 45.16 45.27 0.0M
2023-07-12 44.99 45.02 44.99 45.02 0.0M
2023-07-11 44.59 44.69 44.59 44.67 0.0M
2023-07-10 44.43 44.54 44.43 44.51 0.0M
2023-07-07 44.23 44.33 44.23 44.31 0.0M
2023-07-06 44.28 44.35 44.28 44.35 0.0M
2023-07-05 44.79 44.79 44.69 44.70 0.0M
2023-07-03 45.06 45.06 44.97 44.97 0.0M
2023-06-30 45.05 45.18 45.05 45.18 0.0M
2023-06-29 44.88 44.95 44.88 44.95 0.0M
2023-06-28 45.11 45.23 45.08 45.23 0.0M
2023-06-27 45.05 45.05 45.05 45.05 0.0M
2023-06-26 45.17 45.17 45.13 45.13 0.0M
2023-06-23 45.06 45.09 45.03 45.09 0.1M
2023-06-22 45.00 45.00 44.96 44.98 0.0M
2023-06-21 45.20 45.20 44.99 45.17 0.0M
2023-06-20 45.12 45.22 45.12 45.21 0.0M
2023-06-16 45.00 45.07 45.00 45.07 0.0M
2023-06-15 44.98 45.13 44.98 45.13 0.0M
2023-06-14 44.67 44.85 44.67 44.83 0.0M
2023-06-13 44.83 44.83 44.73 44.73 0.0M
2023-06-12 44.69 44.87 44.69 44.87 0.0M
2023-06-09 44.81 44.81 44.76 44.76 0.0M
2023-06-08 44.84 44.87 44.84 44.87 0.0M
2023-06-07 44.68 44.69 44.61 44.61 0.0M
2023-06-06 44.85 44.94 44.83 44.94 0.0M
2023-06-05 44.85 44.96 44.85 44.89 0.0M
2023-06-02 44.96 44.97 44.96 44.97 0.0M
2023-06-01 45.10 45.10 45.10 45.10 0.0M
2023-05-31 45.00 45.15 45.00 45.15 0.0M
2023-05-30 44.92 44.99 44.92 44.99 0.0M
2023-05-26 44.58 44.72 44.57 44.72 0.0M
2023-05-25 44.65 44.65 44.58 44.58 0.0M
2023-05-24 44.81 44.81 44.74 44.75 0.0M
2023-05-23 44.77 44.88 44.77 44.88 0.0M
2023-05-22 44.84 44.84 44.79 44.79 0.0M
2023-05-19 44.82 44.92 44.81 44.81 0.0M
2023-05-18 44.87 44.93 44.87 44.89 0.0M
2023-05-17 45.06 45.08 45.02 45.02 0.0M
2023-05-16 45.09 45.09 45.05 45.05 0.0M
2023-05-15 45.23 45.25 45.23 45.23 0.0M
2023-05-12 45.55 45.55 45.44 45.44 0.0M
2023-05-11 45.67 45.67 45.67 45.67 0.0M
2023-05-10 45.46 45.53 45.46 45.53 0.0M
2023-05-09 45.24 45.24 45.23 45.23 0.0M
2023-05-08 45.32 45.33 45.22 45.24 0.0M
2023-05-05 45.56 45.56 45.46 45.51 0.0M
2023-05-04 45.74 45.76 45.69 45.70 0.0M
2023-05-03 45.77 45.78 45.75 45.76 0.0M
2023-05-02 45.58 45.70 45.58 45.70 0.0M
2023-05-01 45.40 45.40 45.26 45.26 0.0M
2023-04-28 45.98 46.01 45.95 46.01 0.0M
2023-04-27 45.75 45.82 45.71 45.71 0.0M
2023-04-26 46.06 46.09 45.87 45.87 0.0M
2023-04-25 46.06 46.12 46.03 46.07 0.0M
2023-04-24 45.84 45.84 45.84 45.84 0.0M
2023-04-21 45.66 45.69 45.66 45.66 0.0M
2023-04-20 45.61 45.67 45.61 45.65 0.0M
2023-04-19 45.53 45.53 45.47 45.48 0.0M
2023-04-18 45.62 45.67 45.62 45.67 0.0M
2023-04-17 45.53 45.56 45.53 45.56 0.0M
2023-04-14 45.81 45.86 45.73 45.81 0.0M
2023-04-13 45.95 45.95 45.93 45.94 0.0M
2023-04-12 45.93 45.93 45.87 45.87 0.0M
2023-04-11 45.92 45.95 45.92 45.94 0.0M
2023-04-10 45.94 45.96 45.94 45.96 0.0M
2023-04-06 46.21 46.21 46.14 46.14 0.0M
2023-04-05 46.17 46.17 46.17 46.17 0.0M
2023-04-04 46.00 46.04 46.00 46.04 0.0M
2023-04-03 45.88 45.97 45.88 45.97 0.0M
2023-03-31 45.54 45.89 45.54 45.89 0.0M
2023-03-30 45.54 45.55 45.53 45.53 0.0M
2023-03-29 45.36 45.46 45.36 45.46 0.0M
2023-03-28 45.31 45.31 45.31 45.31 0.0M
2023-03-27 45.60 45.60 45.37 45.37 0.0M
2023-03-24 45.84 45.86 45.83 45.86 0.0M
2023-03-23 45.81 45.81 45.72 45.72 0.0M
2023-03-22 45.62 45.62 45.62 45.62 0.0M
2023-03-21 45.27 45.36 45.27 45.36 0.0M
2023-03-20 45.19 45.21 45.19 45.20 0.0M
2023-03-17 45.37 45.37 45.37 45.37 0.0M
2023-03-16 45.14 45.14 45.14 45.14 0.0M
2023-03-15 45.15 45.23 45.09 45.22 0.0M
2023-03-14 45.07 45.07 44.91 44.91 0.0M
2023-03-13 45.17 45.17 45.03 45.03 0.0M
2023-03-10 44.95 44.96 44.95 44.96 0.0M
2023-03-09 44.52 44.59 44.49 44.49 0.0M
2023-03-08 44.68 44.68 44.47 44.47 0.0M
2023-03-07 44.71 44.71 44.53 44.53 0.0M
2023-03-06 44.73 44.73 44.64 44.64 0.0M
2023-03-03 44.61 45.00 44.61 44.77 0.0M
2023-03-02 44.19 44.33 44.19 44.33 0.0M
2023-03-01 44.48 44.48 44.31 44.34 0.0M
2023-02-28 44.74 44.74 44.74 44.74 0.0M
2023-02-27 44.72 44.72 44.72 44.72 0.0M
2023-02-24 44.74 44.74 44.74 44.74 0.0M
2023-02-23 44.98 44.98 44.98 44.98 0.0M
2023-02-22 44.79 44.79 44.74 44.74 0.0M
2023-02-21 44.75 44.76 44.62 44.64 0.0M
2023-02-17 45.14 45.14 45.14 45.14 0.0M
2023-02-16 45.11 45.11 45.00 45.00 0.0M
2023-02-15 45.37 45.37 45.23 45.26 0.0M
2023-02-14 45.39 45.46 45.22 45.46 0.0M
2023-02-13 45.45 45.51 45.45 45.51 0.0M
2023-02-10 45.59 45.59 45.41 45.41 0.0M
2023-02-09 45.98 45.98 45.65 45.67 0.0M
2023-02-08 45.98 45.98 45.84 45.95 0.0M
2023-02-07 45.95 46.15 45.93 45.93 0.0M
2023-02-06 46.04 46.06 46.01 46.01 0.0M
2023-02-03 46.36 46.38 46.32 46.33 0.0M
2023-02-02 46.80 46.80 46.73 46.75 0.0M
2023-02-01 46.70 46.70 46.70 46.70 0.0M