JPMorgan BetaBuilders U.S... (BBLB)
CBOE: BBLB
· Real-Time Price · USD
81.50
-0.23 (-0.29%)
At close: Aug 18, 2025, 1:55 PM
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 82.04 | 82.04 | 81.74 | 81.74 | 81.74 | -0.66% | 300 |
| Aug 14, 2025 | 82.70 | 82.70 | 82.28 | 82.28 | 82.28 | -0.80% | 200 |
| Aug 13, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 0.85% | 100 |
| Aug 12, 2025 | 82.14 | 82.24 | 82.14 | 82.24 | 82.24 | -0.51% | 307 |
| Aug 11, 2025 | 82.75 | 82.78 | 82.60 | 82.66 | 82.66 | 0.11% | 1,213 |
| Aug 8, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.46% | 100 |
| Aug 7, 2025 | 83.04 | 83.04 | 82.95 | 82.95 | 82.95 | -0.13% | 518 |
| Aug 6, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.60% | 300 |
| Aug 5, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.36% | 136 |
| Aug 4, 2025 | 83.03 | 83.26 | 83.03 | 83.26 | 83.26 | 0.23% | 2,236 |
| Aug 1, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.80% | 100 |
| Jul 31, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 81.94 | 0.21% | 100 |
| Jul 30, 2025 | 82.33 | 82.33 | 82.07 | 82.24 | 81.78 | -0.62% | 500 |
| Jul 29, 2025 | 82.27 | 82.75 | 82.27 | 82.75 | 82.28 | 1.66% | 345 |
| Jul 28, 2025 | 81.36 | 81.40 | 81.36 | 81.40 | 80.94 | -0.57% | 1,700 |
| Jul 25, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.40 | 0.61% | 100 |
| Jul 24, 2025 | 81.58 | 81.58 | 81.37 | 81.37 | 80.91 | -0.16% | 122 |
| Jul 23, 2025 | 81.36 | 81.50 | 81.36 | 81.50 | 81.04 | -0.56% | 114 |
| Jul 22, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.50 | 0.53% | 100 |
| Jul 21, 2025 | 81.86 | 81.93 | 81.53 | 81.53 | 81.06 | 0.95% | 2,111 |