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%
BBIB — JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF
Cboe BZXJPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF
$94.09
+0.22(+0.23%)
- O
- 94.09
- H
- 94.09
- L
- 94.09
- V
- 351.01
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.09
Period Return-4.16%
Period High$100.71
Period Low$93.60
Avg Daily Volume1.6K
Total Trading Days365
BBIB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.09 | $94.09 | $94.09 | $94.09 | +$0.22 | +0.23% | 351 | $94.01 | $94.09 $94.09 |
| Oct 1, 2026 | $93.63 | $93.87 | $93.60 | $93.87 | $-0.05 | -0.05% | 3,513 | $93.77 | $93.60 $93.87 |
| Sep 30, 2026 | $94.11 | $94.11 | $93.90 | $93.92 | $-0.10 | -0.11% | 2,319 | $93.94 | $93.90 $94.11 |
| Sep 29, 2026 | $93.96 | $94.03 | $93.82 | $94.02 | +$0.02 | +0.02% | 30,827 | $93.99 | $93.82 $94.03 |
| Sep 28, 2026 | $94.04 | $94.04 | $93.99 | $93.99 | $-0.33 | -0.34% | 814 | $94.00 | $93.99 $94.04 |
| Sep 25, 2026 | $94.14 | $94.32 | $94.14 | $94.32 | +$0.29 | +0.31% | 500 | $94.25 | $94.14 $94.32 |
| Sep 24, 2026 | $94.19 | $94.24 | $94.03 | $94.03 | $-0.21 | -0.22% | 2,158 | $94.15 | $94.03 $94.24 |
| Sep 23, 2026 | $94.24 | $94.28 | $94.22 | $94.24 | $-0.82 | -0.86% | 5,534 | $94.26 | $94.22 $94.28 |
| Sep 22, 2026 | $95.06 | $95.06 | $95.06 | $95.06 | +$0.07 | +0.07% | 116 | $95.02 | $95.06 $95.06 |
| Sep 21, 2026 | $94.97 | $95.01 | $94.92 | $94.99 | +$0.19 | +0.20% | 31,762 | $94.95 | $94.92 $95.01 |
| Sep 18, 2026 | $94.80 | $94.80 | $94.80 | $94.80 | $-0.32 | -0.34% | 188 | $94.83 | $94.80 $94.80 |
| Sep 17, 2026 | $95.04 | $95.12 | $95.04 | $95.12 | +$0.39 | +0.42% | 1,788 | $95.05 | $95.04 $95.12 |
| Sep 16, 2026 | $94.78 | $94.78 | $94.73 | $94.73 | $-0.17 | -0.18% | 379 | $94.78 | $94.73 $94.78 |
| Sep 15, 2026 | $94.86 | $94.96 | $94.86 | $94.90 | $-0.07 | -0.07% | 518 | $94.91 | $94.86 $94.96 |
| Sep 14, 2026 | $95.16 | $95.17 | $94.97 | $94.97 | $-0.09 | -0.09% | 5,440 | $95.12 | $94.97 $95.17 |
| Sep 11, 2026 | $95.23 | $95.23 | $95.02 | $95.06 | $-0.14 | -0.14% | 1,229 | $95.09 | $95.02 $95.23 |
| Sep 10, 2026 | $95.20 | $95.20 | $95.20 | $95.20 | $-0.58 | -0.61% | 153 | $95.29 | $95.20 $95.20 |
| Sep 9, 2026 | $95.92 | $95.92 | $95.78 | $95.78 | $-0.19 | -0.20% | 679 | $95.91 | $95.78 $95.92 |
| Sep 8, 2026 | $95.97 | $95.97 | $95.97 | $95.97 | $-0.09 | -0.10% | 63 | $96.00 | $95.97 $95.97 |
| Sep 4, 2026 | $96.12 | $96.12 | $96.06 | $96.06 | $-0.08 | -0.09% | 986 | $96.08 | $96.06 $96.12 |
| Sep 3, 2026 | $96.18 | $96.22 | $96.14 | $96.14 | +$0.14 | +0.15% | 2,765 | $96.20 | $96.14 $96.22 |
| Sep 2, 2026 | $96.00 | $96.00 | $95.92 | $96.00 | +$0.05 | +0.05% | 1,337 | $95.98 | $95.92 $96.00 |
| Sep 1, 2026 | $95.88 | $95.95 | $95.88 | $95.95 | $-0.54 | -0.56% | 2,239 | $95.95 | $95.88 $95.95 |
| Aug 31, 2026 | $96.51 | $96.51 | $96.49 | $96.49 | $-0.07 | -0.07% | 1,092 | $96.52 | $96.49 $96.51 |
| Aug 28, 2026 | $96.59 | $96.63 | $96.56 | $96.56 | $-0.35 | -0.36% | 713 | $96.61 | $96.56 $96.63 |
| Aug 27, 2026 | $97.06 | $97.06 | $96.88 | $96.91 | $-0.04 | -0.04% | 663 | $96.96 | $96.88 $97.06 |
| Aug 26, 2026 | $96.94 | $96.95 | $96.94 | $96.95 | $-0.18 | -0.18% | 242 | $96.95 | $96.94 $96.95 |
| Aug 25, 2026 | $97.07 | $97.13 | $97.06 | $97.13 | +$0.36 | +0.37% | 678 | $97.06 | $97.06 $97.13 |
| Aug 24, 2026 | $96.83 | $96.83 | $96.73 | $96.77 | +$0.11 | +0.11% | 23,720 | $96.79 | $96.73 $96.83 |
| Aug 21, 2026 | $96.79 | $96.79 | $96.66 | $96.66 | $-0.15 | -0.15% | 746 | $96.69 | $96.66 $96.79 |