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
2023-12-29 98.70 98.79 98.70 98.77 0.0M
2023-12-28 98.74 98.74 98.69 98.71 0.0M
2023-12-27 99.15 99.24 99.12 99.24 0.0M
2023-12-26 99.07 99.15 99.07 99.13 0.0M
2023-12-22 99.14 99.14 99.13 99.13 0.0M
2023-12-21 99.13 99.13 99.10 99.10 0.0M
2023-12-20 98.97 99.03 98.97 99.03 0.0M
2023-12-19 98.90 98.91 98.88 98.88 0.0M
2023-12-18 98.86 98.86 98.84 98.84 0.0M
2023-12-15 98.84 98.84 98.84 98.84 0.0M
2023-12-13 98.45 98.77 98.45 98.77 0.0M
2023-12-12 98.27 98.27 98.27 98.27 0.0M
2023-12-11 98.27 98.27 98.27 98.27 0.0M
2023-12-08 98.25 98.26 98.25 98.26 0.0M
2023-12-07 98.47 98.47 98.47 98.47 0.0M
2023-12-06 98.40 98.40 98.40 98.40 0.0M
2023-12-05 98.39 98.43 98.39 98.43 0.0M
2023-12-04 98.28 98.31 98.28 98.31 0.0M
2023-12-01 98.42 98.42 98.42 98.42 0.0M
2023-11-30 98.54 98.54 98.54 98.54 0.0M
2023-11-29 98.58 98.61 98.58 98.61 0.0M
2023-11-28 98.44 98.44 98.44 98.44 0.0M
2023-11-27 98.18 98.24 98.18 98.24 0.0M
2023-11-24 98.11 98.11 98.11 98.11 0.0M
2023-11-22 98.18 98.18 98.18 98.18 0.0M
2023-11-21 98.19 98.19 98.19 98.19 0.0M
2023-11-20 98.10 98.13 98.10 98.13 0.0M
2023-11-17 98.10 98.10 98.10 98.10 0.0M
2023-11-16 98.19 98.19 98.19 98.19 0.0M
2023-11-15 98.03 98.03 98.02 98.02 0.0M
2023-11-14 98.16 98.16 98.16 98.16 0.0M
2023-11-13 97.78 97.78 97.78 97.78 0.0M
2023-11-10 97.77 97.77 97.74 97.74 0.0M
2023-11-09 97.85 97.86 97.78 97.78 0.0M
2023-11-08 97.93 97.93 97.91 97.91 0.0M
2023-11-07 97.92 97.92 97.92 97.92 0.0M
2023-11-06 97.87 97.87 97.86 97.86 0.0M
2023-11-03 98.01 98.01 98.01 98.01 0.0M
2023-11-02 97.76 97.76 97.76 97.76 0.0M
2023-11-01 97.63 97.75 97.63 97.75 0.0M
2023-10-31 97.95 97.95 97.95 97.95 0.0M
2023-10-30 97.99 97.99 97.99 97.99 0.0M
2023-10-27 98.01 98.01 98.01 98.01 0.0M
2023-10-26 97.95 97.98 97.95 97.98 0.0M
2023-10-25 97.80 97.82 97.79 97.79 0.0M
2023-10-24 97.87 97.87 97.87 97.87 0.0M
2023-10-23 97.92 97.92 97.92 97.92 0.0M
2023-10-20 97.84 97.85 97.84 97.84 0.0M
2023-10-19 97.58 97.69 97.58 97.69 0.0M
2023-10-18 97.53 97.59 97.53 97.59 0.0M
2023-10-17 97.57 97.57 97.57 97.57 0.0M
2023-10-16 97.78 97.78 97.78 97.78 0.0M
2023-10-13 97.82 97.82 97.82 97.82 0.0M
2023-10-11 97.87 97.87 97.84 97.87 0.0M
2023-10-10 97.88 97.94 97.88 97.90 0.0M
2023-10-09 97.86 97.93 97.79 97.79 0.0M
2023-10-06 97.70 97.70 97.67 97.68 0.0M
2023-10-05 97.75 97.75 97.75 97.75 0.0M
2023-10-04 97.61 97.65 97.61 97.65 0.0M
2023-10-03 97.51 97.51 97.51 97.51 0.0M
2023-10-02 97.53 97.53 97.53 97.53 0.0M
2023-09-29 98.04 98.04 98.04 98.04 0.0M
2023-09-28 97.99 97.99 97.99 97.99 0.0M
2023-09-27 97.84 97.84 97.84 97.84 0.0M
2023-09-25 97.96 97.96 97.92 97.92 0.0M
2023-09-21 97.85 97.88 97.85 97.85 0.0M
2023-09-18 97.92 97.93 97.89 97.93 0.1M
2023-09-15 97.95 97.95 97.95 97.95 0.0M
2023-09-14 97.99 97.99 97.99 97.99 0.0M
2023-09-13 98.03 98.03 98.00 98.00 0.0M
2023-09-12 97.91 97.94 97.91 97.94 0.0M
2023-09-11 97.94 97.95 97.93 97.93 0.0M
2023-09-08 97.96 97.96 97.95 97.95 0.0M
2023-09-07 97.95 97.95 97.95 97.95 0.0M
2023-09-06 97.80 97.80 97.80 97.80 0.0M
2023-09-05 97.90 97.90 97.90 97.90 0.0M
2023-09-01 98.05 98.05 98.05 98.05 0.0M
2023-08-31 98.31 98.31 98.31 98.31 0.0M
2023-08-30 98.29 98.29 98.29 98.29 0.0M
2023-08-29 98.24 98.24 98.24 98.24 0.0M
2023-08-28 98.02 98.02 98.02 98.02 0.0M
2023-08-25 97.98 98.01 97.95 97.98 0.0M
2023-08-24 98.01 98.01 98.01 98.01 0.0M
2023-08-23 98.05 98.06 98.05 98.05 0.0M
2023-08-22 97.90 97.90 97.89 97.89 0.0M
2023-08-21 97.94 97.94 97.94 97.94 0.0M
2023-08-18 98.04 98.04 98.04 98.04 0.0M
2023-08-17 97.96 98.01 97.96 98.01 0.0M
2023-08-16 97.91 97.91 97.91 97.91 0.0M
2023-08-15 97.96 97.96 97.96 97.96 0.0M
2023-08-11 98.01 98.01 98.01 98.01 0.0M
2023-08-10 98.23 98.23 98.11 98.11 0.0M
2023-08-09 98.14 98.14 98.14 98.14 0.0M
2023-08-08 98.20 98.20 98.19 98.19 0.0M
2023-08-07 98.14 98.14 98.14 98.14 0.0M
2023-08-04 98.12 98.12 98.12 98.12 0.0M
2023-08-03 97.91 97.91 97.91 97.91 0.0M
2023-08-02 97.83 97.90 97.83 97.90 0.0M
2023-08-01 97.85 97.85 97.85 97.85 0.0M
2023-07-28 98.61 98.61 98.61 98.61 0.0M
2023-07-26 98.67 98.67 98.67 98.67 0.0M
2023-07-25 98.57 98.57 98.57 98.57 0.0M
2023-07-21 98.67 98.67 98.67 98.67 0.0M
2023-07-20 98.69 98.69 98.69 98.69 0.0M
2023-07-18 98.77 98.77 98.77 98.77 0.0M
2023-07-17 98.76 98.76 98.76 98.76 0.0M
2023-07-14 98.94 98.94 98.72 98.72 0.0M
2023-07-13 98.89 98.96 98.89 98.96 0.0M
2023-07-12 98.68 98.68 98.68 98.68 0.0M
2023-07-11 98.41 98.41 98.41 98.41 0.0M
2023-07-10 98.42 98.42 98.42 98.42 0.0M
2023-07-07 98.28 98.28 98.27 98.27 0.0M
2023-07-06 98.18 98.18 98.18 98.18 0.0M
2023-07-03 98.26 98.26 98.26 98.26 0.0M
2023-06-30 98.65 98.65 98.63 98.63 0.0M
2023-06-29 98.62 98.62 98.62 98.62 0.0M
2023-06-23 98.81 98.82 98.81 98.82 0.0M
2023-06-20 98.86 98.86 98.86 98.86 0.0M
2023-06-16 98.79 98.79 98.79 98.79 0.0M
2023-06-14 98.78 98.78 98.75 98.75 0.0M
2023-06-13 98.95 98.97 98.79 98.79 0.0M
2023-06-09 98.93 98.93 98.91 98.91 0.0M
2023-06-08 99.04 99.05 99.02 99.05 0.0M
2023-06-07 98.93 98.93 98.92 98.92 0.0M
2023-06-06 98.99 98.99 98.99 98.99 0.0M
2023-06-05 98.88 99.04 98.88 99.04 0.0M
2023-06-02 99.15 99.15 98.98 98.98 0.0M
2023-06-01 99.21 99.26 99.21 99.26 0.0M
2023-05-31 99.50 99.52 99.40 99.52 0.0M
2023-05-30 99.20 99.37 99.20 99.37 0.0M
2023-05-26 99.12 99.18 99.12 99.18 0.0M
2023-05-25 99.34 99.39 99.22 99.22 0.0M
2023-05-22 99.61 99.61 99.57 99.57 0.0M
2023-05-19 99.54 99.60 99.54 99.60 0.0M
2023-05-18 99.66 99.66 99.66 99.66 0.0M
2023-05-17 99.93 99.93 99.83 99.83 0.0M
2023-05-16 100.01 100.01 99.91 99.96 0.0M
2023-05-15 100.08 100.08 100.07 100.08 0.0M
2023-05-12 100.22 100.22 100.08 100.08 0.0M
2023-05-11 100.24 100.24 100.24 100.24 0.0M
2023-05-10 100.11 100.19 100.11 100.19 0.0M
2023-05-09 99.93 99.96 99.92 99.96 0.0M
2023-05-05 100.13 100.13 100.12 100.12 0.0M
2023-05-04 100.23 100.40 100.23 100.40 0.0M
2023-05-03 100.04 100.20 100.04 100.20 0.0M
2023-05-02 99.72 99.96 99.72 99.96 0.0M
2023-04-27 99.93 99.93 99.85 99.86 0.0M
2023-04-26 100.01 100.09 100.01 100.09 0.0M
2023-04-25 100.01 100.20 99.99 100.20 0.0M
2023-04-24 99.78 99.82 99.78 99.81 0.0M
2023-04-21 99.74 99.74 99.69 99.69 0.0M
2023-04-20 99.74 99.75 99.74 99.74 0.0M