JPMorgan BetaBuilders U.S... (BBSB)
CBOE: BBSB
· Real-Time Price · USD
99.02
0.00 (0.01%)
At close: Aug 18, 2025, 2:28 PM
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 98.99 | 99.01 | 98.97 | 99.01 | 99.02 | -0.01% | 805 |
| Aug 15, 2025 | 99.03 | 99.05 | 99.02 | 99.02 | 99.02 | -0.01% | 500 |
| Aug 14, 2025 | 98.99 | 99.03 | 98.99 | 99.03 | 99.03 | -0.09% | 500 |
| Aug 13, 2025 | 99.08 | 99.12 | 99.08 | 99.12 | 99.12 | 0.10% | 200 |
| Aug 12, 2025 | 99.02 | 99.03 | 99.02 | 99.02 | 99.02 | 0.06% | 407 |
| Aug 11, 2025 | 98.90 | 98.96 | 98.90 | 98.96 | 98.96 | 0.03% | 714 |
| Aug 8, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | -0.06% | 100 |
| Aug 7, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -0.02% | 424 |
| Aug 6, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.04% | 100 |
| Aug 5, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.06% | 300 |
| Aug 4, 2025 | 99.00 | 99.03 | 98.95 | 99.03 | 99.03 | 0.03% | 700 |
| Aug 1, 2025 | 98.92 | 99.00 | 98.89 | 99.00 | 99.00 | 0.15% | 1,000 |
| Jul 31, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.52 | 0.00% | 100 |
| Jul 30, 2025 | 98.96 | 98.96 | 98.85 | 98.85 | 98.52 | -0.10% | 3,234 |
| Jul 29, 2025 | 98.88 | 98.95 | 98.88 | 98.95 | 98.61 | 0.09% | 300 |
| Jul 28, 2025 | 98.82 | 98.86 | 98.82 | 98.86 | 98.53 | 0.00% | 315 |
| Jul 25, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.52 | 0.03% | 100 |
| Jul 24, 2025 | 98.82 | 98.83 | 98.82 | 98.83 | 98.49 | -0.05% | 349 |
| Jul 23, 2025 | 98.93 | 98.93 | 98.88 | 98.88 | 98.55 | -0.08% | 649 |
| Jul 22, 2025 | 98.97 | 99.00 | 98.96 | 98.96 | 98.62 | 0.04% | 516 |