JPMorgan BetaBuilders U.S... (BBAG)
AMEX: BBAG
· Real-Time Price · USD
46.70
0.13 (0.28%)
At close: Sep 08, 2025, 3:59 PM
46.73
0.05%
After-hours: Sep 08, 2025, 05:50 PM EDT
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.53 | 46.74 | 46.53 | 46.73 | 46.73 | 0.34% | 52,688 |
| Sep 5, 2025 | 46.59 | 46.63 | 46.53 | 46.57 | 46.57 | 0.52% | 24,521 |
| Sep 4, 2025 | 46.27 | 46.34 | 46.20 | 46.33 | 46.33 | 0.41% | 29,413 |
| Sep 3, 2025 | 46.05 | 46.21 | 46.04 | 46.14 | 46.14 | 0.33% | 70,300 |
| Sep 2, 2025 | 45.94 | 46.03 | 45.94 | 45.99 | 45.99 | -0.67% | 159,800 |
| Aug 29, 2025 | 46.25 | 46.32 | 46.24 | 46.30 | 46.13 | -0.04% | 34,900 |
| Aug 28, 2025 | 46.26 | 46.36 | 46.26 | 46.32 | 46.15 | 0.11% | 18,200 |
| Aug 27, 2025 | 46.13 | 46.28 | 46.13 | 46.27 | 46.10 | 0.11% | 18,400 |
| Aug 26, 2025 | 46.19 | 46.25 | 46.11 | 46.22 | 46.05 | 0.06% | 106,719 |
| Aug 25, 2025 | 46.14 | 46.24 | 46.14 | 46.19 | 46.02 | -0.15% | 24,700 |
| Aug 22, 2025 | 46.04 | 46.27 | 46.04 | 46.26 | 46.09 | 0.63% | 32,900 |
| Aug 21, 2025 | 46.01 | 46.03 | 45.91 | 45.97 | 45.80 | -0.28% | 48,200 |
| Aug 20, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 45.93 | 0.04% | 26,300 |
| Aug 19, 2025 | 45.99 | 46.09 | 45.99 | 46.08 | 45.91 | 0.22% | 24,800 |
| Aug 18, 2025 | 46.03 | 46.07 | 45.91 | 45.98 | 45.81 | -0.11% | 27,035 |
| Aug 15, 2025 | 46.05 | 46.10 | 45.99 | 46.03 | 45.86 | -0.13% | 18,321 |
| Aug 14, 2025 | 46.15 | 46.17 | 46.06 | 46.09 | 45.92 | -0.28% | 22,038 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.22 | 46.05 | 0.37% | 32,100 |
| Aug 12, 2025 | 45.99 | 46.05 | 45.96 | 46.05 | 45.88 | 0.00% | 32,612 |
| Aug 11, 2025 | 46.05 | 46.12 | 46.04 | 46.05 | 45.88 | 0.04% | 80,100 |