JPMorgan BetaBuilders U.S... (BBIB)
CBOE: BBIB
· Real-Time Price · USD
99.94
-0.16 (-0.15%)
At close: Sep 09, 2025, 2:59 PM
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 99.92 | 99.98 | 99.91 | 99.91 | 99.91 | -0.19% | 793 |
| Sep 8, 2025 | 100.09 | 100.10 | 100.09 | 100.10 | 100.10 | 0.18% | 300 |
| Sep 5, 2025 | 100.02 | 100.02 | 99.92 | 99.92 | 99.92 | 0.32% | 336 |
| Sep 4, 2025 | 99.56 | 99.60 | 99.56 | 99.60 | 99.60 | 0.26% | 600 |
| Sep 3, 2025 | 99.41 | 99.41 | 99.34 | 99.34 | 99.34 | 0.22% | 400 |
| Sep 2, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.56% | 100 |
| Aug 29, 2025 | 99.66 | 99.68 | 99.66 | 99.68 | 99.35 | 0.08% | 3,036 |
| Aug 28, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.27 | 0.08% | 247 |
| Aug 27, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.18 | 0.15% | 100 |
| Aug 26, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.04 | 0.22% | 100 |
| Aug 25, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 98.81 | -0.13% | 116 |
| Aug 22, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.94 | 0.47% | 100 |
| Aug 21, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.48 | -0.22% | 100 |
| Aug 20, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 98.71 | 0.08% | 423 |
| Aug 19, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.62 | 0.18% | 146 |
| Aug 18, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.45 | -0.05% | 100 |
| Aug 15, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.50 | -0.11% | 100 |
| Aug 14, 2025 | 98.93 | 98.94 | 98.93 | 98.94 | 98.60 | -0.23% | 309 |
| Aug 13, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.84 | 0.28% | 537 |
| Aug 12, 2025 | 98.84 | 98.89 | 98.84 | 98.89 | 98.55 | 0.03% | 300 |