Jpmorgan Betabuilders U.S. Treasury Bond 1-3 Year ETF

BBSB
🏛️ usa →
99.25
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 99.25 99.25 99.25 99.25 0.0M
2025-09-25 99.20 99.22 99.20 99.22 0.0M
2025-09-24 99.32 99.32 99.32 99.32 0.0M
2025-09-23 99.31 99.36 99.30 99.36 0.0M
2025-09-22 99.31 99.31 99.31 99.31 0.0M
2025-09-19 99.28 99.37 99.28 99.34 0.0M
2025-09-18 99.31 99.37 99.26 99.32 0.0M
2025-09-17 99.41 99.41 99.35 99.35 0.0M
2025-09-16 99.33 99.46 99.33 99.41 0.0M
2025-09-15 99.32 99.37 99.32 99.35 0.0M
2025-09-12 99.24 99.29 99.24 99.29 0.0M
2025-09-11 99.39 99.39 99.32 99.32 0.0M
2025-09-10 99.32 99.32 99.31 99.31 0.0M
2025-09-09 99.24 99.35 99.24 99.27 0.0M
2025-09-08 99.37 99.37 99.28 99.36 0.0M
2025-09-05 99.33 99.33 99.33 99.33 0.0M
2025-09-04 99.14 99.14 99.14 99.14 0.0M
2025-09-03 99.08 99.09 99.08 99.09 0.0M
2025-09-02 99.02 99.08 99.01 99.01 0.0M
2025-08-29 99.31 99.37 99.31 99.37 0.0M
2025-08-28 99.27 99.27 99.27 99.27 0.0M
2025-08-27 99.27 99.27 99.27 99.27 0.0M
2025-08-26 99.26 99.26 99.26 99.26 0.0M
2025-08-25 99.17 99.17 99.17 99.17 0.0M
2025-08-22 99.14 99.20 99.14 99.20 0.0M
2025-08-21 99.00 99.00 98.96 98.96 0.0M
2025-08-20 99.09 99.09 99.09 99.09 0.0M
2025-08-19 99.06 99.06 99.06 99.06 0.0M
2025-08-18 98.99 99.01 98.97 99.01 0.0M
2025-08-15 99.03 99.05 99.02 99.02 0.0M
2025-08-14 98.99 99.03 98.99 99.03 0.0M
2025-08-13 99.08 99.12 99.08 99.12 0.0M
2025-08-12 99.02 99.03 99.02 99.02 0.0M
2025-08-11 98.90 98.96 98.90 98.96 0.0M
2025-08-08 98.93 98.93 98.93 98.93 0.0M
2025-08-07 98.99 98.99 98.99 98.99 0.0M
2025-08-06 99.01 99.01 99.01 99.01 0.0M
2025-08-05 98.97 98.97 98.97 98.97 0.0M
2025-08-04 99.00 99.03 98.95 99.03 0.0M
2025-08-01 98.92 99.00 98.89 99.00 0.0M
2025-07-31 98.85 98.85 98.85 98.85 0.0M
2025-07-30 98.96 98.96 98.85 98.85 0.0M
2025-07-29 98.88 98.95 98.88 98.95 0.0M
2025-07-28 98.82 98.86 98.82 98.86 0.0M
2025-07-25 98.86 98.86 98.86 98.86 0.0M
2025-07-24 98.82 98.83 98.82 98.83 0.0M
2025-07-23 98.94 98.94 98.88 98.88 0.0M
2025-07-22 98.97 99.00 98.96 98.96 0.0M
2025-07-21 98.90 98.95 98.90 98.92 0.0M
2025-07-18 98.82 98.84 98.82 98.84 0.0M
2025-07-17 98.76 98.76 98.75 98.75 0.0M
2025-07-16 98.80 98.80 98.80 98.80 0.0M
2025-07-15 98.81 98.81 98.67 98.67 0.0M
2025-07-14 98.74 98.76 98.74 98.76 0.0M
2025-07-11 98.68 98.74 98.68 98.74 0.0M
2025-07-10 98.77 98.77 98.76 98.76 0.0M
2025-07-09 98.70 98.77 98.70 98.77 0.0M
2025-07-08 98.68 98.70 98.66 98.67 0.0M
2025-07-07 98.67 98.72 98.67 98.68 0.0M
2025-07-03 98.68 98.68 98.68 98.68 0.0M
2025-07-02 98.83 98.83 98.81 98.81 0.0M
2025-07-01 98.93 98.93 98.81 98.81 0.0M
2025-06-30 99.23 99.23 99.21 99.21 0.0M
2025-06-27 99.08 99.14 99.08 99.14 0.0M
2025-06-26 99.20 99.20 99.16 99.16 0.0M
2025-06-25 99.07 99.12 99.07 99.09 0.0M
2025-06-24 99.03 99.08 99.00 99.07 0.0M
2025-06-23 98.98 98.98 98.98 98.98 0.0M
2025-06-20 98.84 98.86 98.73 98.85 0.0M
2025-06-18 98.71 98.82 98.71 98.80 0.0M
2025-06-17 98.71 98.71 98.71 98.71 0.0M
2025-06-16 98.77 98.77 98.69 98.69 0.0M
2025-06-13 98.75 98.75 98.69 98.69 0.0M
2025-06-12 98.83 98.83 98.76 98.76 0.0M
2025-06-11 98.69 98.69 98.66 98.68 0.0M
2025-06-10 98.55 98.55 98.55 98.55 0.0M
2025-06-09 98.53 98.53 98.53 98.53 0.0M
2025-06-06 98.55 98.55 98.45 98.45 0.0M
2025-06-05 98.69 98.69 98.62 98.64 0.0M
2025-06-04 98.64 98.73 98.64 98.73 0.0M
2025-06-03 98.63 98.63 98.56 98.56 0.0M
2025-06-02 98.60 98.60 98.58 98.58 0.0M
2025-05-30 98.99 98.99 98.99 98.99 0.0M
2025-05-29 98.80 98.95 98.80 98.90 0.0M
2025-05-28 98.85 98.85 98.76 98.80 0.0M
2025-05-27 98.84 98.92 98.83 98.85 0.0M
2025-05-23 98.87 98.87 98.77 98.77 0.0M
2025-05-22 98.71 98.81 98.71 98.78 0.0M
2025-05-21 98.77 98.77 98.66 98.67 0.0M
2025-05-20 98.73 98.83 98.67 98.77 0.0M
2025-05-19 98.75 98.78 98.75 98.76 0.0M
2025-05-16 98.77 98.77 98.73 98.74 0.0M
2025-05-15 98.77 98.77 98.72 98.72 0.0M
2025-05-14 98.55 98.55 98.55 98.55 0.0M
2025-05-13 98.65 98.67 98.65 98.65 0.0M
2025-05-12 98.70 98.70 98.65 98.65 0.0M
2025-05-09 98.89 98.89 98.84 98.84 0.0M
2025-05-08 98.90 98.90 98.80 98.80 0.0M
2025-05-07 98.98 98.98 98.97 98.97 0.0M
2025-05-06 98.97 98.97 98.95 98.95 0.0M
2025-05-05 98.86 98.86 98.86 98.86 0.0M
2025-05-02 98.84 98.84 98.84 98.84 0.0M
2025-05-01 99.36 99.36 99.05 99.05 0.0M
2025-04-30 99.60 99.60 99.53 99.59 0.0M
2025-04-29 99.53 99.53 99.47 99.47 0.0M
2025-04-28 99.34 99.41 99.34 99.41 0.0M
2025-04-25 99.31 99.31 99.25 99.25 0.0M
2025-04-24 99.19 99.19 99.19 99.19 0.0M
2025-04-23 99.14 99.14 99.09 99.09 0.0M
2025-04-22 99.16 99.19 99.14 99.14 0.0M
2025-04-21 99.31 99.31 99.22 99.22 0.0M
2025-04-17 99.17 99.17 99.13 99.13 0.0M
2025-04-16 99.16 99.23 99.16 99.23 0.0M
2025-04-15 99.01 99.02 99.01 99.02 0.0M
2025-04-14 99.08 99.08 99.00 99.00 0.0M
2025-04-11 98.77 98.77 98.77 98.77 0.0M
2025-04-10 99.04 99.04 98.97 98.97 0.0M
2025-04-09 99.12 99.13 98.70 98.87 0.0M
2025-04-08 99.19 99.20 99.19 99.20 0.0M
2025-04-07 99.29 99.29 99.14 99.15 0.0M
2025-04-04 99.38 99.40 99.23 99.23 0.0M
2025-04-03 99.10 99.15 99.10 99.15 0.0M
2025-04-02 98.86 98.89 98.78 98.78 0.0M
2025-04-01 98.80 98.83 98.80 98.83 0.0M
2025-03-31 99.06 99.06 99.06 99.06 0.0M
2025-03-28 99.00 99.00 98.96 99.00 0.0M
2025-03-27 98.88 98.88 98.83 98.83 0.0M
2025-03-26 98.79 98.84 98.79 98.79 0.0M
2025-03-25 98.85 98.85 98.80 98.82 0.0M
2025-03-24 98.88 98.88 98.76 98.76 0.0M
2025-03-21 98.89 98.89 98.89 98.89 0.0M
2025-03-20 98.89 98.90 98.83 98.85 0.0M
2025-03-19 98.70 98.80 98.68 98.80 0.0M
2025-03-18 98.64 98.74 98.64 98.69 0.0M
2025-03-17 98.65 99.00 98.65 98.65 0.0M
2025-03-14 98.68 98.68 98.68 98.68 0.0M
2025-03-13 98.72 98.79 98.72 98.79 0.0M
2025-03-12 98.75 98.78 98.69 98.69 0.0M
2025-03-11 98.88 98.88 98.78 98.78 0.0M
2025-03-10 98.82 98.85 98.82 98.85 0.0M
2025-03-07 98.69 98.69 98.63 98.63 0.0M
2025-03-06 98.61 98.71 98.61 98.67 0.0M
2025-03-05 98.70 98.70 98.61 98.61 0.0M
2025-03-04 98.79 98.88 98.72 98.72 0.0M
2025-03-03 98.69 98.69 98.69 98.69 0.0M
2025-02-28 98.75 98.89 98.74 98.89 0.0M
2025-02-27 98.70 107.25 98.70 98.74 0.0M
2025-02-26 98.69 98.76 98.63 98.72 0.0M
2025-02-25 98.70 98.73 98.68 98.69 0.0M
2025-02-24 98.45 98.54 98.45 98.54 0.0M
2025-02-21 98.44 98.49 98.39 98.46 0.0M
2025-02-20 98.31 98.37 98.31 98.32 0.0M
2025-02-19 98.22 98.30 98.22 98.30 0.0M
2025-02-18 98.23 98.23 98.23 98.23 0.0M
2025-02-14 98.25 98.28 98.25 98.25 0.0M
2025-02-13 98.07 98.17 98.07 98.14 0.0M
2025-02-12 98.03 98.06 98.03 98.06 0.0M
2025-02-11 98.17 98.17 98.16 98.16 0.0M
2025-02-10 98.23 98.23 98.18 98.18 0.0M
2025-02-07 98.16 98.17 98.14 98.16 0.1M
2025-02-06 98.25 98.27 98.24 98.24 0.0M
2025-02-05 98.32 98.33 98.28 98.28 0.1M
2025-02-04 98.21 98.21 98.20 98.20 0.0M
2025-02-03 98.19 98.19 98.13 98.13 0.0M
2025-01-31 98.30 98.30 98.27 98.27 0.0M
2025-01-30 98.30 98.31 98.26 98.27 0.0M
2025-01-29 98.29 98.29 98.22 98.22 0.0M
2025-01-28 98.29 98.29 98.22 98.27 0.0M
2025-01-27 98.32 98.32 98.26 98.27 0.0M
2025-01-24 98.14 98.14 98.13 98.14 0.0M
2025-01-23 98.06 98.07 98.04 98.06 0.0M
2025-01-22 98.09 98.09 98.04 98.04 0.0M
2025-01-21 98.05 98.08 98.05 98.05 0.0M
2025-01-17 98.09 98.09 98.02 98.02 0.0M
2025-01-16 97.99 98.10 97.98 98.06 0.0M
2025-01-15 97.99 98.00 97.99 97.99 0.0M
2025-01-14 97.83 97.84 97.79 97.83 0.0M
2025-01-13 97.72 97.79 97.72 97.79 0.0M
2025-01-10 97.88 97.88 97.80 97.80 0.0M
2025-01-08 97.91 97.91 97.91 97.91 0.0M
2025-01-07 97.87 97.89 97.87 97.88 0.0M
2025-01-06 97.87 97.90 97.87 97.90 0.0M
2025-01-03 97.85 97.85 97.85 97.85 0.0M
2025-01-02 97.89 97.89 97.89 97.89 0.0M