JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF (BBSA) Historical Stock Data
47.03 ↓0.03 (-0.07%)
As of April 23, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, BBSA is up 0.04% a day on average. There have been 28 days where JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF closed green and 2 days where BBSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47.02 | 47.03 | ↑$0.01 (0.03%) | 47.02 | 47.03 | 150 |
| 2024-04-24 | 46.99 | 47.07 | ↑$0.07 (0.16%) | 46.99 | 47.07 | 4.27K |
| 2024-04-23 | 47.12 | 47.12 | ↓$0.00 (0.00%) | 47.10 | 47.14 | 5.85K |
| 2024-04-22 | 47.05 | 47.06 | ↑$0.01 (0.01%) | 47.04 | 47.06 | 828 |
| 2024-04-19 | 47.04 | 47.04 | ↑$0.00 (0.00%) | 47.04 | 47.04 | 23 |
| 2024-04-18 | 46.99 | 47.01 | ↑$0.02 (0.05%) | 46.99 | 47.01 | 103 |
| 2024-04-17 | 47.06 | 47.06 | ↑$0.00 (0.00%) | 47.06 | 47.06 | 42 |
| 2024-04-16 | 46.98 | 46.98 | ↑$0.00 (0.00%) | 46.98 | 46.98 | 71 |
| 2024-04-15 | 47.03 | 47.03 | ↑$0.00 (0.00%) | 47.03 | 47.03 | 76 |
| 2024-04-12 | 47.15 | 47.15 | ↑$0.00 (0.00%) | 47.15 | 47.15 | 242 |
| 2024-04-11 | 47.06 | 47.06 | ↑$0.00 (0.00%) | 47.06 | 47.06 | 13 |
| 2024-04-10 | 47.02 | 47.03 | ↑$0.00 (0.00%) | 47.02 | 47.03 | 561 |
| 2024-04-09 | 47.25 | 47.31 | ↑$0.06 (0.13%) | 47.25 | 47.32 | 1.63K |
| 2024-04-08 | 47.23 | 47.23 | ↑$0.00 (0.01%) | 47.23 | 47.24 | 1.02K |
| 2024-04-05 | 47.30 | 47.30 | ↑$0.00 (0.00%) | 47.30 | 47.30 | 15 |
| 2024-04-04 | 47.35 | 47.40 | ↑$0.05 (0.11%) | 47.35 | 47.40 | 247 |
| 2024-04-03 | 47.34 | 47.34 | ↑$0.00 (0.00%) | 47.34 | 47.34 | 47 |
| 2024-04-02 | 47.28 | 47.32 | ↑$0.04 (0.07%) | 47.28 | 47.32 | 223 |
| 2024-04-01 | 47.31 | 47.31 | ↑$0.00 (0.00%) | 47.31 | 47.31 | 127 |
| 2024-03-28 | 47.57 | 47.57 | ↑$0.00 (0.00%) | 47.57 | 47.57 | 201 |
| 2024-03-27 | 47.54 | 47.63 | ↑$0.09 (0.18%) | 47.54 | 47.63 | 5.08K |
| 2024-03-26 | 47.61 | 47.59 | ↓$0.02 (-0.05%) | 47.57 | 47.61 | 680 |
| 2024-03-25 | 47.55 | 47.57 | ↑$0.02 (0.04%) | 47.55 | 47.61 | 1.49K |
| 2024-03-22 | 47.57 | 47.60 | ↑$0.03 (0.06%) | 47.57 | 47.60 | 276 |
| 2024-03-21 | 47.51 | 47.54 | ↑$0.03 (0.07%) | 47.51 | 47.54 | 524 |
| 2024-03-20 | 47.41 | 47.51 | ↑$0.10 (0.20%) | 47.40 | 47.51 | 1.36K |
| 2024-03-19 | 47.45 | 47.45 | ↑$0.00 (0.00%) | 47.45 | 47.45 | 161 |
| 2024-03-18 | 47.33 | 47.38 | ↑$0.04 (0.09%) | 47.33 | 47.38 | 514 |
| 2024-03-15 | 47.39 | 47.39 | ↑$0.00 (0.00%) | 47.39 | 47.39 | 51 |
| 2024-03-14 | 47.42 | 47.42 | ↑$0.00 (0.00%) | 47.42 | 47.42 | 7 |
Create an account or log in to view more rows.
$BBSA gets me every time lol
$BBSA ADDING MORE…
$BBSA puts r going to print tomorrow
$BBSA going green
$BBSA PT?
$BBSA is going to have a run next month
$BBSA go time
$BBSA day trade is ok to buy here but sell later
$BBSA gonna come down hard today
$BBSA we going up from here