MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBAG — JPMorgan BetaBuilders U.S. Aggregate Bond ETF
Cboe BZXJPMorgan BetaBuilders U.S. Aggregate Bond ETF
$43.64
-0.09(-0.21%)
- O
- 43.86
- H
- 43.89
- L
- 43.61
- V
- 114.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.64
Period Return-3.83%
Period High$47.18
Period Low$43.48
Avg Daily Volume111.5K
Total Trading Days365
BBAG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.86 | $43.89 | $43.61 | $43.64 | $-0.09 | -0.21% | 114,167 | $43.65 | $43.61 $43.89 |
| Oct 1, 2026 | $43.56 | $43.80 | $43.48 | $43.73 | $-0.10 | -0.22% | 1,321,630 | $43.70 | $43.48 $43.80 |
| Sep 30, 2026 | $43.95 | $43.96 | $43.77 | $43.83 | $-0.04 | -0.08% | 303,017 | $43.81 | $43.77 $43.96 |
| Sep 29, 2026 | $43.90 | $43.90 | $43.76 | $43.86 | $-0.02 | -0.05% | 197,741 | $43.83 | $43.76 $43.90 |
| Sep 28, 2026 | $43.87 | $43.96 | $43.82 | $43.88 | $-0.23 | -0.51% | 164,208 | $43.89 | $43.82 $43.96 |
| Sep 25, 2026 | $44.03 | $44.11 | $43.92 | $44.11 | +$0.10 | +0.22% | 235,467 | $44.07 | $43.92 $44.11 |
| Sep 24, 2026 | $44.26 | $44.26 | $44.01 | $44.01 | $-0.18 | -0.42% | 70,985 | $44.13 | $44.01 $44.26 |
| Sep 23, 2026 | $44.51 | $44.51 | $44.15 | $44.19 | $-0.40 | -0.89% | 54,326 | $44.22 | $44.15 $44.51 |
| Sep 22, 2026 | $44.57 | $44.62 | $44.53 | $44.59 | $-0.03 | -0.07% | 158,832 | $44.55 | $44.53 $44.62 |
| Sep 21, 2026 | $44.56 | $44.62 | $44.55 | $44.62 | +$0.16 | +0.35% | 266,895 | $44.58 | $44.55 $44.62 |
| Sep 18, 2026 | $44.48 | $44.51 | $44.46 | $44.46 | $-0.15 | -0.34% | 20,127 | $44.48 | $44.46 $44.51 |
| Sep 17, 2026 | $44.57 | $44.63 | $44.56 | $44.62 | +$0.20 | +0.45% | 18,058 | $44.60 | $44.56 $44.63 |
| Sep 16, 2026 | $44.48 | $44.59 | $44.41 | $44.42 | +$0.01 | +0.01% | 23,376 | $44.51 | $44.41 $44.59 |
| Sep 15, 2026 | $44.40 | $44.44 | $44.39 | $44.41 | $-0.02 | -0.05% | 25,663 | $44.42 | $44.39 $44.44 |
| Sep 14, 2026 | $44.39 | $44.55 | $44.37 | $44.43 | $-0.04 | -0.09% | 38,949 | $44.47 | $44.37 $44.55 |
| Sep 11, 2026 | $44.54 | $44.61 | $44.45 | $44.47 | $-0.04 | -0.08% | 48,718 | $44.51 | $44.45 $44.61 |
| Sep 10, 2026 | $44.60 | $44.65 | $44.49 | $44.51 | $-0.29 | -0.65% | 51,172 | $44.55 | $44.49 $44.65 |
| Sep 9, 2026 | $44.88 | $44.90 | $44.78 | $44.79 | $-0.10 | -0.22% | 14,031 | $44.82 | $44.78 $44.90 |
| Sep 8, 2026 | $44.92 | $44.95 | $44.85 | $44.90 | $-0.03 | -0.06% | 28,951 | $44.90 | $44.85 $44.95 |
| Sep 4, 2026 | $44.96 | $44.98 | $44.91 | $44.92 | $-0.01 | -0.02% | 51,741 | $44.93 | $44.91 $44.98 |
| Sep 3, 2026 | $44.94 | $45.00 | $44.93 | $44.93 | +$0.08 | +0.18% | 33,450 | $44.95 | $44.93 $45.00 |
| Sep 2, 2026 | $44.89 | $44.89 | $44.82 | $44.85 | +$0.02 | +0.03% | 31,992 | $44.85 | $44.82 $44.89 |
| Sep 1, 2026 | $44.91 | $44.97 | $44.83 | $44.84 | $-0.31 | -0.68% | 55,512 | $44.90 | $44.83 $44.97 |
| Aug 31, 2026 | $45.10 | $45.15 | $45.10 | $45.14 | $-0.04 | -0.09% | 445,622 | $45.15 | $45.10 $45.15 |
| Aug 28, 2026 | $45.27 | $45.37 | $45.17 | $45.18 | $-0.13 | -0.28% | 32,917 | $45.22 | $45.17 $45.37 |
| Aug 27, 2026 | $45.36 | $45.37 | $45.30 | $45.31 | $-0.01 | -0.01% | 39,538 | $45.33 | $45.30 $45.37 |
| Aug 26, 2026 | $45.37 | $45.37 | $45.30 | $45.31 | $-0.09 | -0.20% | 16,381 | $45.33 | $45.30 $45.37 |
| Aug 25, 2026 | $45.33 | $45.41 | $45.30 | $45.40 | +$0.22 | +0.49% | 165,728 | $45.34 | $45.30 $45.41 |
| Aug 24, 2026 | $45.13 | $45.23 | $45.11 | $45.18 | +$0.07 | +0.14% | 643,625 | $45.19 | $45.11 $45.23 |
| Aug 21, 2026 | $45.15 | $45.15 | $45.10 | $45.12 | $-0.09 | -0.19% | 24,481 | $45.12 | $45.10 $45.15 |