JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
99.12
-0.05 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
99.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 99.23 | 99.23 | 99.16 | 99.16 | 99.16 | -0.07% | 6,453 |
| Dec 3, 2025 | 99.17 | 99.24 | 99.17 | 99.23 | 99.23 | 0.06% | 524 |
| Dec 2, 2025 | 99.16 | 99.21 | 99.16 | 99.17 | 99.17 | 0.06% | 920 |
| Dec 1, 2025 | 99.12 | 99.16 | 99.11 | 99.11 | 99.11 | -0.39% | 1,349 |
| Nov 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.18 | 0.01% | 109 |
| Nov 26, 2025 | 99.46 | 99.57 | 99.46 | 99.49 | 99.17 | -0.01% | 5,218 |
| Nov 25, 2025 | 99.51 | 99.51 | 99.42 | 99.51 | 99.19 | 0.05% | 364 |
| Nov 24, 2025 | 99.44 | 99.47 | 99.44 | 99.46 | 99.14 | 0.03% | 1,250 |
| Nov 21, 2025 | 99.43 | 99.43 | 99.42 | 99.43 | 99.11 | 0.10% | 1,479 |
| Nov 20, 2025 | 99.32 | 99.33 | 99.32 | 99.33 | 99.01 | 0.08% | 1,151 |
| Nov 19, 2025 | 99.29 | 99.29 | 99.24 | 99.25 | 98.93 | 0.02% | 1,069 |
| Nov 18, 2025 | 99.26 | 99.26 | 99.23 | 99.23 | 98.91 | 0.04% | 435 |
| Nov 17, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.88 | 0.04% | 123 |
| Nov 14, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 98.84 | -0.05% | 89 |
| Nov 13, 2025 | 99.29 | 99.29 | 99.21 | 99.21 | 98.89 | -0.03% | 2,979 |
| Nov 12, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 98.91 | 0.03% | 40 |
| Nov 11, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 98.89 | 0.05% | 65 |
| Nov 10, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 98.84 | -0.05% | 84 |
| Nov 7, 2025 | 99.15 | 99.22 | 99.13 | 99.21 | 98.89 | 0.04% | 1,722 |
| Nov 6, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.85 | 0.14% | 123 |
| Nov 5, 2025 | 99.08 | 99.08 | 99.03 | 99.03 | 98.71 | -0.09% | 3,626 |
| Nov 4, 2025 | 99.16 | 99.19 | 99.12 | 99.12 | 98.80 | 0.04% | 1,707 |
| Nov 3, 2025 | 99.10 | 99.10 | 99.08 | 99.09 | 98.77 | -0.27% | 310 |
| Oct 31, 2025 | 99.38 | 99.43 | 99.32 | 99.36 | 98.73 | 0.03% | 5,722 |
| Oct 30, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.70 | -0.03% | 1,818 |
| Oct 29, 2025 | 99.55 | 99.57 | 99.36 | 99.36 | 98.73 | -0.16% | 3,441 |
| Oct 28, 2025 | 99.53 | 99.53 | 99.47 | 99.51 | 98.88 | 0.02% | 640 |
| Oct 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | -0.02% | 211 |
| Oct 24, 2025 | 99.52 | 99.56 | 99.51 | 99.52 | 98.89 | 0.04% | 5,674 |
| Oct 23, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 98.85 | -0.06% | 110 |
| Oct 22, 2025 | 99.48 | 99.55 | 99.48 | 99.55 | 98.92 | 0.03% | 593 |
| Oct 21, 2025 | 99.57 | 99.57 | 99.52 | 99.52 | 98.89 | 0.02% | 2,632 |
| Oct 20, 2025 | 99.51 | 99.52 | 99.50 | 99.50 | 98.87 | 0.02% | 1,852 |
| Oct 17, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 98.85 | -0.06% | 49 |
| Oct 16, 2025 | 99.42 | 99.56 | 99.35 | 99.53 | 98.90 | 0.18% | 2,415 |
| Oct 15, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 98.73 | -0.06% | 12 |
| Oct 14, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 98.79 | 0.16% | 10 |
| Oct 13, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 98.63 | -0.04% | 63 |
| Oct 10, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 98.67 | 0.15% | 14 |
| Oct 9, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 98.52 | -0.01% | 15 |
| Oct 8, 2025 | 99.24 | 99.24 | 99.13 | 99.16 | 98.53 | -0.01% | 410 |
| Oct 7, 2025 | 99.19 | 99.19 | 99.13 | 99.17 | 98.54 | 0.05% | 531 |
| Oct 6, 2025 | 99.09 | 99.11 | 99.09 | 99.11 | 98.49 | -0.02% | 201 |
| Oct 3, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 98.50 | -0.04% | 309 |
| Oct 2, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.54 | 0.01% | 444 |
| Oct 1, 2025 | 99.19 | 99.19 | 99.12 | 99.16 | 98.53 | -0.20% | 841 |
| Sep 30, 2025 | 99.31 | 99.36 | 99.31 | 99.36 | 98.41 | 0.06% | 240 |
| Sep 29, 2025 | 99.29 | 99.30 | 99.29 | 99.30 | 98.35 | 0.06% | 251 |
| Sep 26, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 98.30 | 0.03% | 57 |
| Sep 25, 2025 | 99.20 | 99.22 | 99.20 | 99.22 | 98.27 | -0.11% | 415 |