MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BBCB — JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
Cboe BZXJPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
$42.79
-0.13(-0.31%)
- O
- 42.98
- H
- 42.98
- L
- 42.76
- V
- 4.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.79
Period Return-3.6%
Period High$46.73
Period Low$42.64
Avg Daily Volume4.2K
Total Trading Days365
BBCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.98 | $42.98 | $42.76 | $42.79 | $-0.13 | -0.31% | 4,015 | $42.85 | $42.76 $42.98 |
| Oct 1, 2026 | $42.67 | $42.95 | $42.64 | $42.92 | $-0.09 | -0.21% | 5,871 | $42.85 | $42.64 $42.95 |
| Sep 30, 2026 | $43.06 | $43.08 | $42.96 | $43.01 | $-0.05 | -0.10% | 18,241 | $43.02 | $42.96 $43.08 |
| Sep 29, 2026 | $43.03 | $43.09 | $42.99 | $43.06 | $-0.03 | -0.08% | 3,112 | $43.02 | $42.99 $43.09 |
| Sep 28, 2026 | $43.16 | $43.16 | $43.08 | $43.09 | $-0.27 | -0.61% | 6,603 | $43.11 | $43.08 $43.16 |
| Sep 25, 2026 | $43.28 | $43.38 | $43.20 | $43.35 | +$0.03 | +0.08% | 9,340 | $43.32 | $43.20 $43.38 |
| Sep 24, 2026 | $43.56 | $43.57 | $43.32 | $43.32 | $-0.23 | -0.52% | 1,902 | $43.48 | $43.32 $43.57 |
| Sep 23, 2026 | $43.53 | $43.55 | $43.53 | $43.55 | $-0.44 | -1.00% | 1,634 | $43.56 | $43.53 $43.55 |
| Sep 22, 2026 | $43.99 | $43.99 | $43.92 | $43.98 | +$0.01 | +0.03% | 5,409 | $43.95 | $43.92 $43.99 |
| Sep 21, 2026 | $43.94 | $43.99 | $43.94 | $43.97 | +$0.12 | +0.27% | 3,155 | $43.96 | $43.94 $43.99 |
| Sep 18, 2026 | $43.83 | $43.85 | $43.83 | $43.85 | $-0.15 | -0.34% | 3,148 | $43.83 | $43.83 $43.85 |
| Sep 17, 2026 | $43.91 | $44.00 | $43.91 | $44.00 | +$0.24 | +0.56% | 3,768 | $43.96 | $43.91 $44.00 |
| Sep 16, 2026 | $43.90 | $43.94 | $43.76 | $43.76 | +$0.05 | +0.12% | 1,226 | $43.89 | $43.76 $43.94 |
| Sep 15, 2026 | $43.70 | $43.71 | $43.65 | $43.70 | $-0.04 | -0.09% | 4,633 | $43.69 | $43.65 $43.71 |
| Sep 14, 2026 | $43.72 | $43.84 | $43.72 | $43.74 | $-0.01 | -0.02% | 1,577 | $43.79 | $43.72 $43.84 |
| Sep 11, 2026 | $43.89 | $43.90 | $43.75 | $43.75 | $-0.02 | -0.05% | 3,482 | $43.87 | $43.75 $43.90 |
| Sep 10, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $-0.32 | -0.72% | 413 | $43.85 | $43.77 $43.77 |
| Sep 9, 2026 | $44.12 | $44.16 | $44.06 | $44.09 | $-0.08 | -0.18% | 6,767 | $44.11 | $44.06 $44.16 |
| Sep 8, 2026 | $44.18 | $44.18 | $44.17 | $44.17 | $-0.04 | -0.08% | 1,451 | $44.18 | $44.17 $44.18 |
| Sep 4, 2026 | $44.20 | $44.21 | $44.20 | $44.21 | +$0.00 | +0.00% | 639 | $44.20 | $44.20 $44.21 |
| Sep 3, 2026 | $44.20 | $44.26 | $44.20 | $44.20 | +$0.14 | +0.31% | 2,056 | $44.21 | $44.20 $44.26 |
| Sep 2, 2026 | $44.09 | $44.09 | $44.05 | $44.07 | +$0.05 | +0.10% | 2,359 | $44.06 | $44.05 $44.09 |
| Sep 1, 2026 | $44.12 | $44.14 | $44.02 | $44.02 | $-0.39 | -0.88% | 2,316 | $44.10 | $44.02 $44.14 |
| Aug 31, 2026 | $44.35 | $44.42 | $44.35 | $44.41 | $-0.01 | -0.02% | 5,578 | $44.36 | $44.35 $44.42 |
| Aug 28, 2026 | $44.54 | $44.60 | $44.41 | $44.42 | $-0.14 | -0.31% | 5,737 | $44.54 | $44.41 $44.60 |
| Aug 27, 2026 | $44.55 | $44.60 | $44.52 | $44.56 | $-0.00 | -0.01% | 5,452 | $44.54 | $44.52 $44.60 |
| Aug 26, 2026 | $44.56 | $44.56 | $44.53 | $44.56 | $-0.06 | -0.14% | 2,105 | $44.54 | $44.53 $44.56 |
| Aug 25, 2026 | $44.52 | $44.62 | $44.51 | $44.62 | +$0.22 | +0.50% | 1,628 | $44.52 | $44.51 $44.62 |
| Aug 24, 2026 | $44.38 | $44.41 | $44.38 | $44.40 | +$0.09 | +0.21% | 897 | $44.39 | $44.38 $44.41 |
| Aug 21, 2026 | $44.30 | $44.31 | $44.29 | $44.31 | $-0.03 | -0.07% | 3,800 | $44.30 | $44.29 $44.31 |