JPMorgan BetaBuilders U.S. Aggregate Bond ETF (JAGG) Historical Stock Data
45.67 ↑0.00 (0.00%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, JAGG is up 0.02% a day on average. There have been 15 days where JPMorgan BetaBuilders U.S. Aggregate Bond ETF closed green and 15 days where JAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 45.47 | 45.67 | ↑$0.20 (0.44%) | 45.37 | 45.69 | 82.10K |
| 2024-02-02 | 46.16 | 46.16 | ↑$0.00 (0.00%) | 46.04 | 46.20 | 261.13K |
| 2023-12-01 | 45.03 | 45.44 | ↑$0.41 (0.91%) | 45.03 | 45.46 | 74.36K |
| 2023-11-03 | 44.37 | 44.22 | ↓$0.15 (-0.35%) | 44.21 | 44.47 | 241.49K |
| 2023-06-02 | 46.44 | 46.27 | ↓$0.17 (-0.37%) | 46.22 | 46.46 | 107.29K |
| 2023-05-26 | 45.89 | 45.98 | ↑$0.09 (0.20%) | 45.87 | 46.02 | 242.41K |
| 2023-05-19 | 46.27 | 46.21 | ↓$0.06 (-0.13%) | 46.21 | 46.39 | 167.29K |
| 2023-05-12 | 47.10 | 46.88 | ↓$0.22 (-0.47%) | 46.88 | 47.11 | 61.32K |
| 2023-05-05 | 46.99 | 47.01 | ↑$0.02 (0.04%) | 46.91 | 47.01 | 54.84K |
| 2023-04-28 | 47.11 | 47.12 | ↑$0.01 (0.02%) | 47.02 | 47.18 | 47.44K |
| 2023-04-21 | 46.93 | 46.79 | ↓$0.15 (-0.31%) | 46.75 | 46.96 | 146.50K |
| 2023-04-14 | 46.94 | 46.88 | ↓$0.06 (-0.13%) | 46.87 | 47.09 | 71.25K |
| 2023-04-06 | 47.45 | 47.37 | ↓$0.08 (-0.17%) | 47.37 | 47.47 | 50.44K |
| 2023-03-31 | 46.81 | 46.95 | ↑$0.14 (0.30%) | 46.77 | 47.02 | 2.80M |
| 2023-03-24 | 47.35 | 47.23 | ↓$0.12 (-0.25%) | 47.15 | 47.39 | 65.28K |
| 2023-03-17 | 46.87 | 46.94 | ↑$0.07 (0.15%) | 46.86 | 47.08 | 3.16M |
| 2023-03-10 | 46.09 | 46.23 | ↑$0.14 (0.30%) | 46.09 | 46.30 | 115.29K |
| 2023-03-03 | 45.65 | 45.72 | ↑$0.07 (0.15%) | 45.57 | 45.76 | 45.36K |
| 2023-02-24 | 45.90 | 45.79 | ↓$0.11 (-0.24%) | 45.77 | 45.90 | 180.28K |
| 2023-02-17 | 46.05 | 46.27 | ↑$0.22 (0.48%) | 46.05 | 46.27 | 35.77K |
| 2023-02-10 | 46.65 | 46.47 | ↓$0.18 (-0.38%) | 46.47 | 46.67 | 50.33K |
| 2023-02-03 | 47.26 | 47.20 | ↓$0.06 (-0.13%) | 47.15 | 47.31 | 129.60K |
| 2023-01-31 | 47.27 | 47.25 | ↓$0.02 (-0.04%) | 47.14 | 47.29 | 1.88M |
| 2023-01-30 | 47.15 | 47.10 | ↓$0.05 (-0.11%) | 47.10 | 47.23 | 64.26K |
| 2023-01-27 | 47.18 | 47.27 | ↑$0.09 (0.19%) | 47.16 | 47.29 | 151.11K |
| 2023-01-26 | 47.33 | 47.30 | ↓$0.03 (-0.06%) | 47.25 | 47.36 | 52.60K |
| 2023-01-25 | 47.33 | 47.37 | ↑$0.04 (0.08%) | 47.25 | 47.39 | 58.86K |
| 2023-01-24 | 47.13 | 47.31 | ↑$0.18 (0.38%) | 47.10 | 47.33 | 54.60K |
| 2023-01-23 | 47.06 | 47.12 | ↑$0.06 (0.12%) | 47.02 | 47.18 | 140.44K |
| 2023-01-20 | 47.24 | 47.18 | ↓$0.06 (-0.13%) | 47.17 | 47.26 | 28.14K |
Create an account or log in to view more rows.
$JAGG if your selling dont regret it later
$JAGG buy SHARES
$JAGG why is this not moving lol
$JAGG Burn burn burn
$JAGG i am trading for a better future!
$JAGG we need one good push to moon this.
$JAGG Powell save me
$JAGG NOT SELLING.
$JAGG going down
$JAGG Don't like that...