Jpmorgan Betabuilders U.S. Treasury Bond 20+ Year ETF (BBLB)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

87.03

-0.55

(-0.63%)

At close: 10:17AM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	87.27	87.27	87.04	87.04	87.04	200
May 16, 2024	87.97	87.97	87.59	87.59	87.59	100
May 15, 2024	87.47	87.69	87.47	87.69	87.69	300
May 14, 2024	86.36	86.48	86.36	86.48	86.48	400
May 13, 2024	86.01	86.01	86.01	86.01	86.01	1,400
May 10, 2024	85.85	85.85	85.79	85.79	85.79	300
May 09, 2024	86.28	86.28	86.28	86.28	86.28	100
May 08, 2024	85.95	85.95	85.90	85.90	85.90	100
May 07, 2024	86.43	86.43	86.43	86.43	86.43	300
May 06, 2024	85.85	85.85	85.85	85.85	85.85	100
May 03, 2024	85.15	85.51	85.15	85.51	85.51	200
May 02, 2024	84.63	84.63	84.63	84.63	84.63	-
May 01, 2024	84.33	84.33	84.33	84.33	84.33	100
May 01, 2024	0.345 Dividend
Apr 30, 2024	84.29	84.29	84.08	84.08	83.73	200
Apr 29, 2024	84.45	84.72	84.45	84.72	84.37	600
Apr 26, 2024	84.40	84.40	84.09	84.09	83.74	900
Apr 25, 2024	83.71	83.71	83.71	83.71	83.37	300
Apr 24, 2024	84.09	84.16	84.09	84.16	83.82	300
Apr 23, 2024	84.77	84.77	84.77	84.77	84.42	100
Apr 22, 2024	84.50	84.83	84.50	84.83	84.48	100
Apr 19, 2024	84.79	84.86	84.79	84.86	84.51	3,200
Apr 18, 2024	84.62	84.62	84.62	84.62	84.27	-
Apr 17, 2024	85.03	85.03	85.03	85.03	84.68	100
Apr 16, 2024	83.77	84.30	83.77	84.22	83.87	1,800
Apr 15, 2024	85.05	85.05	84.48	84.69	84.35	700
Apr 12, 2024	86.30	86.30	86.15	86.15	85.79	200
Apr 11, 2024	85.59	85.59	85.59	85.59	85.24	100
Apr 10, 2024	86.18	86.18	85.96	85.96	85.61	2,000
Apr 09, 2024	87.88	87.88	87.88	87.88	87.52	1,300
Apr 08, 2024	87.14	87.14	87.06	87.06	86.70	300
Apr 05, 2024	87.16	87.16	87.16	87.16	86.80	100
Apr 04, 2024	88.22	88.35	88.22	88.31	87.95	1,100
Apr 03, 2024	87.64	87.64	87.64	87.64	87.28	100
Apr 02, 2024	87.78	87.78	87.78	87.78	87.42	400
Apr 01, 2024	88.17	88.17	88.12	88.12	87.76	100
Mar 28, 2024	90.25	90.25	90.25	90.25	89.88	100
Mar 27, 2024	90.23	90.23	90.23	90.23	89.86	100
Mar 26, 2024	89.44	89.44	89.44	89.44	89.07	400
Mar 25, 2024	89.15	89.15	89.15	89.15	88.78	300
Mar 22, 2024	89.55	89.55	89.55	89.55	89.18	300
Mar 21, 2024	88.70	88.70	88.70	88.70	88.34	100
Mar 20, 2024	88.55	88.55	88.55	88.55	88.18	900
Mar 19, 2024	88.64	88.64	88.64	88.64	88.28	500
Mar 18, 2024	88.44	88.44	88.34	88.34	87.98	100
Mar 15, 2024	88.62	88.62	88.62	88.62	88.26	200
Mar 14, 2024	89.06	89.06	88.59	88.62	88.25	36,200
Mar 13, 2024	90.14	90.14	90.03	90.03	89.66	1,900
Mar 12, 2024	90.45	90.45	90.45	90.45	90.08	300
Mar 11, 2024	91.19	91.22	91.08	91.22	90.84	79,200
Mar 08, 2024	91.35	91.51	91.28	91.28	90.91	900
Mar 07, 2024	91.46	91.46	91.46	91.46	91.09	100
Mar 06, 2024	91.46	91.46	91.46	91.46	91.09	100
Mar 05, 2024	90.95	90.95	90.95	90.95	90.57	100
Mar 04, 2024	89.71	89.71	89.71	89.71	89.34	200
Mar 01, 2024	90.13	90.13	90.06	90.06	89.69	200
Feb 29, 2024	89.90	89.90	89.85	89.85	89.48	100
Feb 28, 2024	88.99	89.34	88.93	89.34	88.98	24,100
Feb 27, 2024	88.77	88.77	88.77	88.77	88.40	1,200
Feb 26, 2024	89.74	89.74	89.31	89.31	88.95	2,500
Feb 23, 2024	88.85	89.70	88.85	89.70	89.33	3,900
Feb 22, 2024	88.40	88.40	88.40	88.40	88.04	200
Feb 21, 2024	88.11	88.11	88.11	88.11	87.75	100
Feb 20, 2024	88.68	88.83	88.61	88.66	88.30	14,600
Feb 16, 2024	88.30	88.63	88.30	88.63	88.27	33,900
Feb 15, 2024	89.12	89.12	89.12	89.12	88.75	1,000
Feb 14, 2024	88.65	88.65	88.65	88.65	88.29	200
Feb 13, 2024	88.29	88.29	88.29	88.29	87.92	100
Feb 12, 2024	89.76	89.78	89.76	89.78	89.41	4,500
Feb 09, 2024	89.65	89.65	89.65	89.65	89.28	500
Feb 08, 2024	89.79	89.79	89.79	89.79	89.42	100
Feb 07, 2024	90.61	90.61	90.41	90.41	90.04	12,800
Feb 06, 2024	90.55	90.74	90.55	90.74	90.37	2,300
Feb 05, 2024	89.90	89.93	89.84	89.93	89.56	2,900
Feb 02, 2024	92.10	92.10	91.86	91.86	91.49	300
Feb 01, 2024	93.78	93.78	93.78	93.78	93.39	100
Feb 01, 2024	0.348 Dividend
Jan 31, 2024	92.45	92.45	92.24	92.24	91.51	2,900
Jan 30, 2024	91.24	91.49	91.24	91.49	90.77	17,300
Jan 29, 2024	90.69	90.69	90.69	90.69	89.98	300
Jan 26, 2024	89.68	89.68	89.68	89.68	88.98	400
Jan 25, 2024	89.90	89.90	89.82	89.82	89.11	600
Jan 24, 2024	89.67	89.67	89.16	89.16	88.46	15,000
Jan 23, 2024	89.52	89.78	89.52	89.78	89.07	500
Jan 22, 2024	90.34	90.45	90.34	90.45	89.74	800
Jan 19, 2024	89.35	89.88	89.35	89.88	89.17	100
Jan 18, 2024	89.60	89.60	89.60	89.60	88.89	100
Jan 17, 2024	90.44	90.50	90.44	90.50	89.79	100
Jan 16, 2024	91.32	91.38	90.61	90.63	89.92	73,500
Jan 12, 2024	92.22	92.22	92.22	92.22	91.50	100
Jan 11, 2024	92.37	92.37	92.37	92.37	91.65	2,000
Jan 10, 2024	92.55	92.55	91.93	91.93	91.20	7,500
Jan 09, 2024	92.46	92.47	92.35	92.47	91.74	600
Jan 08, 2024	92.69	92.69	92.69	92.69	91.96	100
Jan 05, 2024	93.15	93.15	92.04	92.04	91.32	6,500
Jan 04, 2024	92.93	92.97	92.93	92.97	92.24	600
Jan 03, 2024	93.13	94.35	93.13	94.35	93.61	10,300
Jan 02, 2024	93.92	93.92	93.92	93.92	93.18	100
Dec 29, 2023	94.84	95.32	94.62	94.62	93.88	3,000
Dec 28, 2023	95.38	95.38	95.38	95.38	94.63	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7345-0.0003(-0.04%)

CRUDE OIL80.060.00(0.00%)

Bitcoin CAD91,006.24-516.12(-0.56%)

Jpmorgan Betabuilders U.S. Treasury Bond 20+ Year ETF (BBLB)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7345
-0.0003(-0.04%)

CRUDE OIL
80.06
0.00(0.00%)

Bitcoin CAD
91,006.24
-516.12(-0.56%)