JPMorgan BetaBuilders U.S... (BBAG)
AMEX: BBAG
· Real-Time Price · USD
45.98
-0.05 (-0.11%)
At close: Aug 18, 2025, 3:57 PM
45.98
-0.01%
After-hours: Aug 18, 2025, 05:16 PM EDT
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.03 | 46.07 | 45.91 | 45.98 | 45.99 | -0.11% | 27,035 |
| Aug 15, 2025 | 46.05 | 46.10 | 45.99 | 46.03 | 46.03 | -0.13% | 18,321 |
| Aug 14, 2025 | 46.15 | 46.17 | 46.06 | 46.09 | 46.09 | -0.28% | 22,038 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.22 | 46.22 | 0.37% | 32,100 |
| Aug 12, 2025 | 45.99 | 46.05 | 45.96 | 46.05 | 46.05 | 0.00% | 32,612 |
| Aug 11, 2025 | 46.05 | 46.12 | 46.04 | 46.05 | 46.05 | 0.04% | 80,100 |
| Aug 8, 2025 | 46.08 | 46.08 | 45.98 | 46.03 | 46.03 | -0.20% | 74,632 |
| Aug 7, 2025 | 46.15 | 46.22 | 46.09 | 46.12 | 46.12 | -0.02% | 32,900 |
| Aug 6, 2025 | 46.10 | 46.18 | 46.03 | 46.13 | 46.13 | -0.13% | 50,700 |
| Aug 5, 2025 | 46.15 | 46.20 | 46.10 | 46.19 | 46.19 | 0.04% | 120,100 |
| Aug 4, 2025 | 46.23 | 46.23 | 46.09 | 46.17 | 46.17 | 0.07% | 44,629 |
| Aug 1, 2025 | 46.00 | 46.14 | 46.00 | 46.14 | 46.14 | 0.52% | 156,200 |
| Jul 31, 2025 | 45.90 | 46.00 | 45.89 | 45.90 | 45.73 | 0.02% | 143,600 |
| Jul 30, 2025 | 45.92 | 45.98 | 45.69 | 45.89 | 45.72 | -0.15% | 58,400 |
| Jul 29, 2025 | 45.80 | 46.00 | 45.80 | 45.96 | 45.79 | 0.37% | 88,300 |
| Jul 28, 2025 | 45.86 | 45.86 | 45.75 | 45.79 | 45.62 | -0.17% | 44,610 |
| Jul 25, 2025 | 45.61 | 45.87 | 45.59 | 45.87 | 45.70 | 0.31% | 29,336 |
| Jul 24, 2025 | 45.63 | 45.80 | 45.63 | 45.73 | 45.56 | -0.22% | 27,846 |
| Jul 23, 2025 | 45.80 | 45.85 | 45.77 | 45.83 | 45.66 | -0.15% | 45,327 |
| Jul 22, 2025 | 45.80 | 45.93 | 45.80 | 45.90 | 45.73 | 0.13% | 65,804 |