JPMorgan BetaBuilders U.S... (BBAG)
AMEX: BBAG
· Real-Time Price · USD
46.63
0.09 (0.19%)
At close: Sep 29, 2025, 3:59 PM
46.62
-0.02%
After-hours: Sep 29, 2025, 06:29 PM EDT
BBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.62 | 0.17% | 38,439 |
| Sep 26, 2025 | 46.55 | 46.61 | 46.50 | 46.54 | 46.54 | 0.04% | 19,414 |
| Sep 25, 2025 | 46.48 | 46.53 | 46.45 | 46.52 | 46.52 | -0.11% | 74,413 |
| Sep 24, 2025 | 46.63 | 46.63 | 46.56 | 46.57 | 46.57 | -0.26% | 96,600 |
| Sep 23, 2025 | 46.63 | 46.69 | 46.59 | 46.69 | 46.69 | 0.17% | 38,500 |
| Sep 22, 2025 | 46.63 | 46.64 | 46.59 | 46.61 | 46.61 | -0.11% | 31,227 |
| Sep 19, 2025 | 46.62 | 46.68 | 46.58 | 46.66 | 46.66 | -0.02% | 40,700 |
| Sep 18, 2025 | 46.64 | 46.72 | 46.59 | 46.67 | 46.67 | -0.30% | 30,901 |
| Sep 17, 2025 | 46.93 | 46.95 | 46.71 | 46.81 | 46.81 | -0.09% | 133,012 |
| Sep 16, 2025 | 46.81 | 46.89 | 46.81 | 46.85 | 46.85 | 0.09% | 32,400 |
| Sep 15, 2025 | 46.81 | 46.87 | 46.81 | 46.81 | 46.81 | 0.09% | 64,500 |
| Sep 12, 2025 | 46.76 | 46.77 | 46.66 | 46.77 | 46.77 | -0.11% | 43,137 |
| Sep 11, 2025 | 46.74 | 46.87 | 46.74 | 46.82 | 46.82 | 0.26% | 18,000 |
| Sep 10, 2025 | 46.66 | 46.79 | 46.66 | 46.70 | 46.70 | 0.11% | 44,600 |
| Sep 9, 2025 | 46.68 | 46.70 | 46.61 | 46.65 | 46.65 | -0.17% | 20,800 |
| Sep 8, 2025 | 46.53 | 46.74 | 46.53 | 46.73 | 46.73 | 0.34% | 52,700 |
| 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 |