JPMorgan BetaBuilders U.S... (BBLB)
CBOE: BBLB
· Real-Time Price · USD
85.40
1.02 (1.21%)
At close: Sep 11, 2025, 2:59 PM
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.01 | 85.01 | 84.87 | 84.87 | 84.87 | 0.58% | 246 |
| Sep 9, 2025 | 84.44 | 84.44 | 84.38 | 84.38 | 84.38 | -0.50% | 1,120 |
| Sep 8, 2025 | 84.34 | 84.82 | 84.34 | 84.80 | 84.80 | 1.28% | 2,600 |
| Sep 5, 2025 | 83.48 | 83.73 | 83.48 | 83.73 | 83.73 | 1.55% | 900 |
| Sep 4, 2025 | 82.24 | 82.45 | 82.24 | 82.45 | 82.45 | 0.66% | 300 |
| Sep 3, 2025 | 81.76 | 81.91 | 81.76 | 81.91 | 81.91 | 1.17% | 147 |
| Sep 2, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -1.26% | 121 |
| Aug 29, 2025 | 82.06 | 82.06 | 81.96 | 81.99 | 81.64 | -0.61% | 903 |
| Aug 28, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.13 | 0.65% | 100 |
| Aug 27, 2025 | 81.50 | 81.96 | 81.50 | 81.96 | 81.60 | -0.11% | 239 |
| Aug 26, 2025 | 81.94 | 82.05 | 81.94 | 82.05 | 81.69 | -0.09% | 300 |
| Aug 25, 2025 | 82.04 | 82.32 | 82.04 | 82.12 | 81.77 | -0.24% | 917 |
| Aug 22, 2025 | 82.51 | 82.51 | 82.32 | 82.32 | 81.97 | 0.71% | 600 |
| Aug 21, 2025 | 81.84 | 81.84 | 81.51 | 81.74 | 81.39 | -0.50% | 8,500 |
| Aug 20, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 81.79 | 0.17% | 100 |
| Aug 19, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.66 | 0.61% | 100 |
| Aug 18, 2025 | 81.67 | 81.67 | 81.51 | 81.51 | 81.16 | -0.28% | 146 |
| Aug 15, 2025 | 82.04 | 82.04 | 81.74 | 81.74 | 81.38 | -0.66% | 300 |
| Aug 14, 2025 | 82.70 | 82.70 | 82.28 | 82.28 | 81.93 | -0.80% | 200 |
| Aug 13, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.58 | 0.85% | 100 |