JPMorgan BetaBuilders U.S... (BBLB)
CBOE: BBLB
· Real-Time Price · USD
84.55
0.21 (0.24%)
At close: Oct 02, 2025, 10:46 AM
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 84.49 | 84.52 | 84.34 | 84.34 | 84.38 | -0.15% | 257 |
| Sep 30, 2025 | 84.69 | 84.69 | 84.47 | 84.47 | 84.12 | -0.31% | 200 |
| Sep 29, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.38 | 0.80% | 100 |
| Sep 26, 2025 | 84.14 | 84.16 | 84.06 | 84.06 | 83.71 | -0.11% | 900 |
| Sep 25, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 83.80 | 0.06% | 100 |
| Sep 24, 2025 | 84.21 | 84.21 | 84.10 | 84.10 | 83.75 | -0.44% | 8,549 |
| Sep 23, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.12 | 0.64% | 100 |
| Sep 22, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.58 | -0.34% | 124 |
| Sep 19, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.87 | -0.13% | 100 |
| Sep 18, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 83.98 | -1.11% | 100 |
| Sep 17, 2025 | 85.40 | 85.40 | 85.22 | 85.28 | 84.93 | -0.18% | 2,712 |
| Sep 16, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.08 | 0.25% | 200 |
| Sep 15, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 84.87 | 0.20% | 200 |
| Sep 12, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.70 | -0.37% | 100 |
| Sep 11, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.02 | 0.59% | 100 |
| Sep 10, 2025 | 85.01 | 85.01 | 84.87 | 84.87 | 84.52 | 0.58% | 246 |
| Sep 9, 2025 | 84.44 | 84.44 | 84.38 | 84.38 | 84.03 | -0.50% | 1,120 |
| Sep 8, 2025 | 84.34 | 84.82 | 84.34 | 84.80 | 84.45 | 1.28% | 2,600 |
| Sep 5, 2025 | 83.48 | 83.73 | 83.48 | 83.73 | 83.38 | 1.55% | 900 |
| Sep 4, 2025 | 82.24 | 82.45 | 82.24 | 82.45 | 82.11 | 0.66% | 300 |
Page 1 of 31