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%
BBSB — JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF
Cboe BZXJPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF
$97.01
-0.03(-0.04%)
- O
- 97.04
- H
- 97.04
- L
- 97.01
- V
- 455.02
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$97.01
Period Return-2.15%
Period High$99.60
Period Low$96.93
Avg Daily Volume1.7K
Total Trading Days365
BBSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $97.04 | $97.04 | $97.01 | $97.01 | $-0.03 | -0.04% | 455 | $97.03 | $97.01 $97.04 |
| Oct 1, 2026 | $96.95 | $97.04 | $96.93 | $97.04 | $-0.14 | -0.14% | 4,465 | $97.01 | $96.93 $97.04 |
| Sep 30, 2026 | $97.24 | $97.24 | $97.16 | $97.18 | +$0.01 | +0.01% | 2,273 | $97.20 | $97.16 $97.24 |
| Sep 29, 2026 | $97.11 | $97.17 | $97.08 | $97.17 | +$0.06 | +0.06% | 698 | $97.11 | $97.08 $97.17 |
| Sep 28, 2026 | $97.12 | $97.12 | $97.10 | $97.11 | $-0.08 | -0.08% | 1,211 | $97.11 | $97.10 $97.12 |
| Sep 25, 2026 | $97.19 | $97.19 | $97.13 | $97.19 | +$0.13 | +0.13% | 11,064 | $97.14 | $97.13 $97.19 |
| Sep 24, 2026 | $97.16 | $97.16 | $97.06 | $97.06 | $-0.03 | -0.03% | 10,751 | $97.10 | $97.06 $97.16 |
| Sep 23, 2026 | $97.06 | $97.10 | $97.06 | $97.10 | $-0.22 | -0.22% | 2,534 | $97.09 | $97.06 $97.10 |
| Sep 22, 2026 | $97.31 | $97.31 | $97.31 | $97.31 | +$0.03 | +0.03% | 71 | $97.30 | $97.31 $97.31 |
| Sep 21, 2026 | $97.31 | $97.31 | $97.29 | $97.29 | +$0.06 | +0.06% | 697 | $97.31 | $97.29 $97.31 |
| Sep 18, 2026 | $97.23 | $97.23 | $97.23 | $97.23 | $-0.13 | -0.14% | 16 | $97.26 | $97.23 $97.23 |
| Sep 17, 2026 | $97.36 | $97.37 | $97.36 | $97.37 | +$0.11 | +0.12% | 3,535 | $97.36 | $97.36 $97.37 |
| Sep 16, 2026 | $97.46 | $97.46 | $97.25 | $97.25 | $-0.09 | -0.09% | 958 | $97.44 | $97.25 $97.46 |
| Sep 15, 2026 | $97.35 | $97.35 | $97.34 | $97.34 | $-0.02 | -0.02% | 566 | $97.23 | $97.34 $97.35 |
| Sep 14, 2026 | $97.35 | $97.44 | $97.32 | $97.36 | $-0.02 | -0.03% | 9,622 | $97.42 | $97.32 $97.44 |
| Sep 11, 2026 | $97.41 | $97.41 | $97.38 | $97.38 | $-0.08 | -0.08% | 696 | $97.38 | $97.38 $97.41 |
| Sep 10, 2026 | $97.57 | $97.57 | $97.46 | $97.46 | $-0.25 | -0.26% | 1,053 | $97.54 | $97.46 $97.57 |
| Sep 9, 2026 | $97.74 | $97.74 | $97.70 | $97.71 | $-0.03 | -0.03% | 1,399 | $97.72 | $97.70 $97.74 |
| Sep 8, 2026 | $97.76 | $97.76 | $97.72 | $97.74 | $-0.02 | -0.02% | 1,277 | $97.74 | $97.72 $97.76 |
| Sep 4, 2026 | $97.76 | $97.77 | $97.76 | $97.77 | $-0.01 | -0.01% | 489 | $97.76 | $97.76 $97.77 |
| Sep 3, 2026 | $97.80 | $97.81 | $97.77 | $97.78 | +$0.07 | +0.08% | 3,284 | $97.79 | $97.77 $97.81 |
| Sep 2, 2026 | $97.69 | $97.70 | $97.69 | $97.70 | +$0.05 | +0.05% | 356 | $97.69 | $97.69 $97.70 |
| Sep 1, 2026 | $97.70 | $97.70 | $97.66 | $97.66 | $-0.40 | -0.41% | 1,398 | $97.67 | $97.66 $97.70 |
| Aug 31, 2026 | $98.04 | $98.07 | $98.04 | $98.06 | +$0.05 | +0.05% | 2,614 | $98.06 | $98.04 $98.07 |
| Aug 28, 2026 | $98.01 | $98.01 | $98.01 | $98.01 | $-0.19 | -0.20% | 436 | $98.03 | $98.01 $98.01 |
| Aug 27, 2026 | $98.21 | $98.25 | $98.21 | $98.21 | $-0.01 | -0.01% | 1,662 | $98.22 | $98.21 $98.25 |
| Aug 26, 2026 | $98.21 | $98.21 | $98.21 | $98.21 | $-0.06 | -0.06% | 185 | $98.21 | $98.21 $98.21 |
| Aug 25, 2026 | $98.24 | $98.27 | $98.23 | $98.27 | +$0.11 | +0.11% | 382 | $98.24 | $98.23 $98.27 |
| Aug 24, 2026 | $98.17 | $98.17 | $98.16 | $98.16 | +$0.01 | +0.01% | 538 | $98.16 | $98.16 $98.17 |
| Aug 21, 2026 | $98.15 | $98.15 | $98.15 | $98.15 | $-0.05 | -0.05% | 67 | $98.15 | $98.15 $98.15 |