JPMorgan BetaBuilders U.S. Aggregate Bond ETF (JAGG) Historical Stock Data
46.60 ↑0.00 (0.00%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, JAGG is up 0.01% a day on average. There have been 13 days where JPMorgan BetaBuilders U.S. Aggregate Bond ETF closed green and 17 days where JAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 46.54 | 46.60 | ↑$0.06 (0.13%) | 46.52 | 46.60 | 35.33K |
| 2025-12-12 | 46.35 | 46.38 | ↑$0.03 (0.06%) | 46.35 | 46.42 | 30.35K |
| 2025-12-05 | 46.58 | 46.49 | ↓$0.09 (-0.20%) | 46.45 | 46.58 | 38.84K |
| 2025-11-28 | 46.97 | 46.91 | ↓$0.06 (-0.13%) | 46.86 | 46.97 | 22.94K |
| 2025-11-21 | 46.73 | 46.66 | ↓$0.07 (-0.15%) | 46.62 | 46.73 | 66.88K |
| 2025-11-14 | 46.68 | 46.48 | ↓$0.20 (-0.42%) | 46.47 | 46.68 | 46.65K |
| 2025-11-07 | 46.49 | 46.60 | ↑$0.11 (0.23%) | 46.49 | 46.66 | 30.73K |
| 2025-10-31 | 46.78 | 46.78 | ↓$0.00 (0.00%) | 46.71 | 46.85 | 34.71K |
| 2025-10-17 | 46.97 | 46.94 | ↓$0.03 (-0.07%) | 46.90 | 46.97 | 41.70K |
| 2025-10-10 | 46.63 | 46.73 | ↑$0.10 (0.21%) | 46.61 | 46.74 | 21.47K |
| 2025-09-26 | 46.55 | 46.54 | ↓$0.01 (-0.02%) | 46.50 | 46.61 | 19.41K |
| 2025-09-19 | 46.62 | 46.66 | ↑$0.03 (0.07%) | 46.58 | 46.68 | 40.69K |
| 2025-09-12 | 46.76 | 46.77 | ↑$0.01 (0.02%) | 46.66 | 46.77 | 43.14K |
| 2025-09-05 | 46.59 | 46.57 | ↓$0.02 (-0.04%) | 46.53 | 46.63 | 24.52K |
| 2025-08-29 | 46.25 | 46.30 | ↑$0.05 (0.11%) | 46.24 | 46.32 | 34.85K |
| 2025-08-22 | 46.04 | 46.26 | ↑$0.22 (0.48%) | 46.04 | 46.27 | 32.87K |
| 2025-08-15 | 46.05 | 46.03 | ↓$0.02 (-0.04%) | 45.99 | 46.10 | 18.32K |
| 2025-08-08 | 46.08 | 46.03 | ↓$0.05 (-0.11%) | 45.98 | 46.08 | 74.63K |
| 2025-08-01 | 46.00 | 46.14 | ↑$0.14 (0.30%) | 46.00 | 46.14 | 156.16K |
| 2025-07-25 | 45.61 | 45.87 | ↑$0.26 (0.57%) | 45.59 | 45.87 | 29.34K |
| 2025-07-18 | 45.76 | 45.68 | ↓$0.08 (-0.18%) | 45.63 | 45.76 | 17.79K |
| 2025-07-11 | 45.75 | 45.63 | ↓$0.12 (-0.26%) | 45.62 | 45.75 | 27.08K |
| 2025-06-27 | 46.02 | 46.07 | ↑$0.05 (0.11%) | 46.00 | 46.13 | 32.94K |
| 2025-06-20 | 45.65 | 45.73 | ↑$0.09 (0.19%) | 45.62 | 45.79 | 30.24K |
| 2025-06-13 | 45.68 | 45.64 | ↓$0.04 (-0.09%) | 45.56 | 45.72 | 67.77K |
| 2025-06-06 | 45.37 | 45.30 | ↓$0.07 (-0.15%) | 45.29 | 45.40 | 72.61K |
| 2025-05-30 | 45.60 | 45.66 | ↑$0.06 (0.13%) | 45.34 | 45.68 | 2.12M |
| 2025-05-23 | 45.30 | 45.29 | ↓$0.02 (-0.03%) | 45.23 | 45.36 | 43.36K |
| 2025-05-16 | 45.63 | 45.48 | ↓$0.15 (-0.33%) | 45.45 | 45.63 | 42.57K |
| 2025-05-09 | 45.52 | 45.51 | ↓$0.01 (-0.02%) | 45.51 | 45.70 | 72.87K |
Create an account or log in to view more rows.
$JAGG Lol she wants higher
$JAGG is going to have a run next month
$JAGG Free money indeed??
$JAGG let’s go down baby 😉
$JAGG HOLDING STRONG FOR ALL OF YOU
$JAGG the bulls in here
$JAGG in it to win it
$JAGG come to papa
$JAGG Going up
$JAGG gonna come down hard today