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%
BBLB — JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF
Cboe BZXJPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF
$73.11
-0.16(-0.22%)
- O
- 73.11
- H
- 73.11
- L
- 73.11
- V
- 317.35
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.11
Period Return-10.88%
Period High$87.01
Period Low$73.11
Avg Daily Volume1.9K
Total Trading Days365
BBLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.11 | $73.11 | $73.11 | $73.11 | $-0.16 | -0.22% | 317 | $73.21 | $73.11 $73.11 |
| Oct 1, 2026 | $73.27 | $73.27 | $73.27 | $73.27 | $-0.20 | -0.27% | 249 | $72.88 | $73.27 $73.27 |
| Sep 30, 2026 | $73.30 | $73.47 | $73.30 | $73.47 | $-0.42 | -0.57% | 19,500 | $73.47 | $73.30 $73.47 |
| Sep 29, 2026 | $73.89 | $73.89 | $73.89 | $73.89 | $-0.35 | -0.48% | 37 | $73.83 | $73.89 $73.89 |
| Sep 28, 2026 | $74.25 | $74.25 | $74.25 | $74.25 | $-0.70 | -0.93% | 123 | $74.14 | $74.25 $74.25 |
| Sep 25, 2026 | $74.99 | $74.99 | $74.57 | $74.94 | $-0.10 | -0.14% | 1,667 | $74.80 | $74.57 $74.99 |
| Sep 24, 2026 | $75.04 | $75.04 | $75.04 | $75.04 | $-0.90 | -1.18% | 116 | $75.52 | $75.04 $75.04 |
| Sep 23, 2026 | $75.90 | $75.94 | $75.90 | $75.94 | $-1.26 | -1.63% | 163 | $76.10 | $75.90 $75.94 |
| Sep 22, 2026 | $77.20 | $77.20 | $77.20 | $77.20 | $-0.02 | -0.02% | 36 | $77.23 | $77.20 $77.20 |
| Sep 21, 2026 | $77.22 | $77.22 | $77.22 | $77.22 | +$0.54 | +0.70% | 72 | $77.10 | $77.22 $77.22 |
| Sep 18, 2026 | $76.68 | $76.68 | $76.68 | $76.68 | $-0.55 | -0.71% | 42 | $76.78 | $76.68 $76.68 |
| Sep 17, 2026 | $77.01 | $77.23 | $77.01 | $77.23 | +$0.83 | +1.09% | 337 | $77.10 | $77.01 $77.23 |
| Sep 16, 2026 | $76.40 | $76.40 | $76.40 | $76.40 | +$0.16 | +0.21% | 704 | $76.42 | $76.40 $76.40 |
| Sep 15, 2026 | $76.24 | $76.24 | $76.24 | $76.24 | $-0.23 | -0.30% | 1,377 | $76.16 | $76.24 $76.24 |
| Sep 14, 2026 | $76.29 | $76.47 | $76.29 | $76.47 | +$0.11 | +0.14% | 386 | $76.27 | $76.29 $76.47 |
| Sep 11, 2026 | $76.36 | $76.36 | $76.36 | $76.36 | +$0.07 | +0.09% | 16 | $76.57 | $76.36 $76.36 |
| Sep 10, 2026 | $76.61 | $76.61 | $76.29 | $76.29 | $-0.89 | -1.15% | 949 | $76.50 | $76.29 $76.61 |
| Sep 9, 2026 | $77.59 | $77.61 | $77.18 | $77.18 | $-0.47 | -0.61% | 1,750 | $77.54 | $77.18 $77.61 |
| Sep 8, 2026 | $77.59 | $77.65 | $77.59 | $77.65 | $-0.02 | -0.02% | 1,523 | $77.60 | $77.59 $77.65 |
| Sep 4, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | +$0.11 | +0.14% | 16 | $77.74 | $77.67 $77.67 |
| Sep 3, 2026 | $77.56 | $77.56 | $77.56 | $77.56 | +$0.16 | +0.20% | 64 | $77.75 | $77.56 $77.56 |
| Sep 2, 2026 | $77.37 | $77.40 | $77.37 | $77.40 | +$0.11 | +0.14% | 1,896 | $77.37 | $77.37 $77.40 |
| Sep 1, 2026 | $77.62 | $77.67 | $77.29 | $77.29 | $-0.55 | -0.71% | 1,687 | $77.62 | $77.29 $77.67 |
| Aug 31, 2026 | $77.76 | $77.84 | $77.76 | $77.84 | $-0.39 | -0.50% | 375 | $77.79 | $77.76 $77.84 |
| Aug 28, 2026 | $78.23 | $78.23 | $78.23 | $78.23 | $-0.26 | -0.33% | 43 | $78.34 | $78.23 $78.23 |
| Aug 27, 2026 | $78.58 | $78.58 | $78.49 | $78.49 | $-0.12 | -0.15% | 170 | $78.55 | $78.49 $78.58 |
| Aug 26, 2026 | $78.61 | $78.61 | $78.61 | $78.61 | $-0.21 | -0.27% | 17 | $78.63 | $78.61 $78.61 |
| Aug 25, 2026 | $78.50 | $78.83 | $78.46 | $78.83 | +$0.84 | +1.07% | 790 | $78.58 | $78.46 $78.83 |
| Aug 24, 2026 | $78.02 | $78.02 | $77.99 | $77.99 | +$0.52 | +0.67% | 415 | $78.00 | $77.99 $78.02 |
| Aug 21, 2026 | $77.48 | $77.48 | $77.43 | $77.47 | $-0.31 | -0.40% | 402 | $77.44 | $77.43 $77.48 |