Dark

BBSB
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF
stock BATS ETF

At Close

Aug 4, 2025

99.03USD+0.030%(+0.03)294

98.91Bid 99.03Ask 0.12Spread

Pre-market

0.00USD-100.000%(-99.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-04	98.9967	99.0250	98.9500	99.0250	+0.030%	699	0.000%
2025-08-01	98.9200	98.9950	98.8936	98.9950	+0.147%	987	+0.030%
2025-07-31	98.8500	98.8500	98.8500	98.8500	-0.001%	78	+0.177%
2025-07-30	98.9600	98.9600	98.8506	98.8506	-0.095%	3,234	+0.176%
2025-07-29	98.8770	98.9450	98.8770	98.9450	+0.086%	253	+0.081%
2025-07-28	98.8200	98.8600	98.8200	98.8600	+0.005%	315	+0.167%
2025-07-25	98.8550	98.8550	98.8550	98.8550	+0.030%	37	+0.172%
2025-07-24	98.8155	98.8250	98.8155	98.8250	-0.056%	349	+0.202%
2025-07-23	98.9348	98.9348	98.8800	98.8800	-0.077%	649	+0.147%
2025-07-22	98.9650	98.9977	98.9559	98.9559	+0.036%	516	+0.070%
2025-07-21	98.9000	98.9499	98.9000	98.9203	+0.086%	1,917	+0.106%
2025-07-18	98.8200	98.8350	98.8200	98.8350	+0.086%	407	+0.192%
2025-07-17	98.7596	98.7596	98.7499	98.7499	-0.046%	1,186	+0.279%
2025-07-16	98.7950	98.7950	98.7950	98.7950	+0.132%	159	+0.233%
2025-07-15	98.8100	98.8100	98.6650	98.6650	-0.091%	1,194	+0.365%
2025-07-14	98.7396	98.7550	98.7396	98.7550	+0.015%	609	+0.273%
2025-07-11	98.6800	98.7398	98.6800	98.7398	-0.023%	412	+0.289%
2025-07-10	98.7694	98.7694	98.7628	98.7628	-0.002%	381	+0.265%
2025-07-09	98.7001	98.7650	98.7001	98.7650	+0.101%	229	+0.263%
2025-07-08	98.6792	98.6998	98.6622	98.6650	-0.010%	2,004	+0.365%
2025-07-07	98.6700	98.7200	98.6700	98.6750	0.000%	707	+0.355%
2025-07-03	98.6750	98.6750	98.6750	98.6750	-0.135%	41	+0.355%
2025-07-02	98.8300	98.8300	98.8084	98.8084	-0.002%	338	+0.219%
2025-07-01	98.9300	98.9300	98.8100	98.8100	-0.401%	732	+0.218%
2025-06-30	99.2300	99.2300	99.2076	99.2076	+0.073%	360	-0.184%
2025-06-27	99.0800	99.1357	99.0800	99.1357	-0.025%	311	-0.112%
2025-06-26	99.1985	99.1985	99.1550	99.1608	+0.076%	1,272	-0.137%
2025-06-25	99.0681	99.1200	99.0681	99.0855	+0.021%	921	-0.061%
2025-06-24	99.0300	99.0800	99.0044	99.0650	+0.082%	1,016	-0.040%
2025-06-23	98.9839	98.9839	98.9839	98.9839	+0.133%	24	+0.042%
2025-06-20	98.8400	98.8600	98.7301	98.8524	+0.053%	1,570	+0.175%
2025-06-18	98.7105	98.8237	98.7105	98.7996	+0.087%	981	+0.228%
2025-06-17	98.7137	98.7137	98.7137	98.7137	+0.029%	16	+0.315%
2025-06-16	98.7700	98.7700	98.6850	98.6850	-0.005%	1,577	+0.345%
2025-06-13	98.7500	98.7500	98.6900	98.6900	-0.070%	216	+0.339%
2025-06-12	98.8300	98.8300	98.7589	98.7589	+0.085%	817	+0.269%
2025-06-11	98.6900	98.6900	98.6550	98.6750	+0.132%	1,448	+0.355%
2025-06-10	98.5454	98.5454	98.5454	98.5454	+0.015%	12	+0.487%
2025-06-09	98.5305	98.5305	98.5305	98.5305	+0.082%	520	+0.502%
2025-06-06	98.5477	98.5477	98.4500	98.4500	-0.191%	719	+0.584%
2025-06-05	98.6900	98.6900	98.6200	98.6380	-0.093%	739	+0.392%
2025-06-04	98.6420	98.7300	98.6420	98.7300	+0.178%	1,377	+0.299%
2025-06-03	98.6320	98.6320	98.5550	98.5550	-0.025%	2,163	+0.477%
2025-06-02	98.6000	98.6000	98.5800	98.5800	-0.419%	2,698	+0.451%
2025-05-30	98.9944	98.9944	98.9944	98.9944	+0.093%	108	+0.031%
2025-05-29	98.8000	98.9499	98.8000	98.9026	+0.104%	793	+0.124%
2025-05-28	98.8500	98.8500	98.7600	98.8000	-0.051%	557	+0.228%
2025-05-27	98.8400	98.9200	98.8300	98.8500	+0.081%	1,468	+0.177%
2025-05-23	98.8650	98.8650	98.7700	98.7700	-0.005%	527	+0.258%
2025-05-22	98.7105	98.8100	98.7105	98.7748	+0.106%	743	+0.253%
2025-05-21	98.7700	98.7700	98.6600	98.6700	-0.096%	1,443	+0.360%
2025-05-20	98.7300	98.8272	98.6700	98.7650	+0.010%	921	+0.263%
2025-05-19	98.7500	98.7800	98.7500	98.7549	+0.015%	1,017	+0.274%
2025-05-16	98.7700	98.7700	98.7250	98.7400	+0.020%	559	+0.289%
2025-05-15	98.7699	98.7699	98.7150	98.7206	+0.170%	1,467	+0.308%
2025-05-14	98.5527	98.5527	98.5527	98.5527	-0.099%	45	+0.479%
2025-05-13	98.6465	98.6700	98.6465	98.6500	+0.002%	927	+0.380%
2025-05-12	98.7000	98.7000	98.6484	98.6484	-0.189%	323	+0.382%
2025-05-09	98.8865	98.8865	98.8350	98.8350	+0.041%	1,391	+0.192%
2025-05-08	98.8950	98.8950	98.7948	98.7948	-0.180%	296	+0.233%
2025-05-07	98.9800	98.9800	98.9725	98.9725	+0.023%	466	+0.053%
2025-05-06	98.9688	98.9688	98.9500	98.9500	+0.093%	4,031	+0.076%
2025-05-05	98.8578	98.8578	98.8578	98.8578	+0.018%	146	+0.169%
2025-05-02	98.8400	98.8400	98.8400	98.8400	-0.216%	87	+0.187%
2025-05-01	99.3600	99.3600	99.0535	99.0535	-0.535%	1,227	-0.029%
2025-04-30	99.6000	99.6000	99.5280	99.5861	+0.117%	1,061	-0.563%
2025-04-29	99.5289	99.5289	99.4700	99.4700	+0.065%	603	-0.447%
2025-04-28	99.3400	99.4050	99.3400	99.4050	+0.156%	1,020	-0.382%
2025-04-25	99.3100	99.3100	99.2500	99.2500	+0.060%	400	-0.227%
2025-04-24	99.1900	99.1900	99.1900	99.1900	+0.106%	129	-0.166%
2025-04-23	99.1441	99.1441	99.0853	99.0853	-0.055%	847	-0.061%
2025-04-22	99.1573	99.1900	99.1400	99.1400	-0.081%	696	-0.116%
2025-04-21	99.3100	99.3100	99.2202	99.2202	+0.091%	678	-0.197%
2025-04-17	99.1700	99.1700	99.1300	99.1300	-0.101%	2,122	-0.106%
2025-04-16	99.1600	99.2300	99.1600	99.2300	+0.208%	2,311	-0.207%
2025-04-15	99.0101	99.0238	99.0101	99.0238	+0.029%	1,114	+0.001%
2025-04-14	99.0800	99.0800	98.9950	98.9950	+0.229%	551	+0.030%
2025-04-11	98.7693	98.7693	98.7693	98.7693	-0.205%	420	+0.259%
2025-04-10	99.0400	99.0400	98.9718	98.9718	+0.103%	9,187	+0.054%
2025-04-09	99.1240	99.1284	98.6980	98.8698	-0.330%	3,626	+0.157%
2025-04-08	99.1900	99.1971	99.1900	99.1971	+0.048%	290	-0.173%
2025-04-07	99.2900	99.2900	99.1400	99.1500	-0.082%	1,806	-0.126%
2025-04-04	99.3837	99.4000	99.2313	99.2313	+0.085%	480	-0.208%
2025-04-03	99.1000	99.1507	99.1000	99.1466	+0.374%	2,840	-0.123%
2025-04-02	98.8600	98.8896	98.7774	98.7774	-0.054%	4,354	+0.251%
2025-04-01	98.8000	98.8311	98.7963	98.8311	-0.227%	560	+0.196%
2025-03-31	99.0563	99.0563	99.0563	99.0563	+0.062%	69	-0.032%
2025-03-28	98.9997	98.9997	98.9595	98.9950	+0.172%	3,036	+0.030%
2025-03-27	98.8800	98.8800	98.8254	98.8254	+0.036%	5,234	+0.202%
2025-03-26	98.7920	98.8389	98.7902	98.7902	-0.030%	353	+0.238%
2025-03-25	98.8479	98.8479	98.8000	98.8200	+0.066%	2,020	+0.207%
2025-03-24	98.8800	98.8800	98.7550	98.7550	-0.131%	961	+0.273%
2025-03-21	98.8850	98.8850	98.8850	98.8850	+0.038%	54	+0.142%
2025-03-20	98.8900	98.9000	98.8300	98.8473	+0.043%	13,407	+0.180%
2025-03-19	98.7000	98.8044	98.6800	98.8044	+0.121%	261	+0.223%
2025-03-18	98.6387	98.7356	98.6387	98.6850	+0.040%	12,565	+0.345%
2025-03-17	98.6540	99.0000	98.6453	98.6453	-0.030%	2,702	+0.385%
2025-03-14	98.6750	98.6750	98.6750	98.6750	-0.112%	81	+0.355%
2025-03-13	98.7200	98.7854	98.7200	98.7854	+0.102%	11,646	+0.243%
2025-03-12	98.7500	98.7800	98.6852	98.6852	-0.091%	10,474	+0.344%
2025-03-11	98.8784	98.8800	98.7750	98.7752	-0.071%	2,956	+0.253%
2025-03-10	98.8200	98.8457	98.8200	98.8457	+0.218%	229	+0.181%
2025-03-07	98.6897	98.6897	98.6307	98.6307	-0.042%	6,438	+0.400%
2025-03-06	98.6100	98.7090	98.6100	98.6723	+0.065%	3,642	+0.357%
2025-03-05	98.7000	98.7000	98.6084	98.6084	-0.113%	785	+0.422%
2025-03-04	98.7873	98.8800	98.7202	98.7202	+0.029%	2,191	+0.309%
2025-03-03	98.6913	98.6913	98.6913	98.6913	-0.198%	2	+0.338%
2025-02-28	98.7500	98.8870	98.7400	98.8870	+0.152%	5,620	+0.140%
2025-02-27	98.7030	107.2500	98.7030	98.7370	+0.017%	12,984	+0.292%
2025-02-26	98.6855	98.7600	98.6300	98.7200	+0.035%	20,202	+0.309%
2025-02-25	98.7000	98.7281	98.6800	98.6850	+0.152%	31,503	+0.345%
2025-02-24	98.4500	98.5350	98.4500	98.5350	+0.074%	447	+0.497%
2025-02-21	98.4382	98.4926	98.3900	98.4622	+0.150%	5,572	+0.572%
2025-02-20	98.3095	98.3682	98.3095	98.3150	+0.016%	1,192	+0.722%
2025-02-19	98.2204	98.2992	98.2204	98.2992	+0.076%	1,410	+0.738%
2025-02-18	98.2250	98.2250	98.2250	98.2250	-0.025%	6	+0.814%
2025-02-14	98.2500	98.2835	98.2500	98.2500	+0.112%	810	+0.789%
2025-02-13	98.0700	98.1680	98.0700	98.1405	+0.082%	1,309	+0.901%
2025-02-12	98.0348	98.0600	98.0348	98.0600	-0.097%	1,187	+0.984%
2025-02-11	98.1700	98.1700	98.1550	98.1550	-0.025%	328	+0.886%
2025-02-10	98.2299	98.2299	98.1800	98.1800	+0.016%	322	+0.861%
2025-02-07	98.1600	98.1650	98.1400	98.1643	-0.077%	51,300	+0.877%
2025-02-06	98.2479	98.2700	98.2400	98.2400	-0.043%	7,330	+0.799%
2025-02-05	98.3200	98.3265	98.2818	98.2818	+0.084%	51,943	+0.756%
2025-02-04	98.2100	98.2100	98.1998	98.1998	+0.067%	7,348	+0.840%
2025-02-03	98.1900	98.1900	98.1339	98.1339	-0.138%	702	+0.908%
2025-01-31	98.3000	98.3000	98.2694	98.2694	+0.001%	4,799	+0.769%
2025-01-30	98.3000	98.3100	98.2612	98.2685	+0.049%	8,729	+0.770%
2025-01-29	98.2850	98.2850	98.2200	98.2200	-0.048%	6,813	+0.820%
2025-01-28	98.2900	98.2900	98.2201	98.2670	-0.004%	19,675	+0.771%
2025-01-27	98.3220	98.3220	98.2611	98.2709	+0.133%	578	+0.767%
2025-01-24	98.1400	98.1400	98.1300	98.1400	+0.087%	582	+0.902%
2025-01-23	98.0600	98.0700	98.0383	98.0550	+0.020%	2,445	+0.989%
2025-01-22	98.0900	98.0900	98.0350	98.0350	-0.020%	27,222	+1.010%
2025-01-21	98.0503	98.0800	98.0503	98.0544	+0.035%	23,551	+0.990%
2025-01-17	98.0900	98.0900	98.0200	98.0200	-0.041%	336	+1.025%
2025-01-16	97.9900	98.0985	97.9800	98.0600	+0.077%	4,099	+0.984%
2025-01-15	97.9872	98.0000	97.9850	97.9850	+0.164%	1,252	+1.061%
2025-01-14	97.8300	97.8400	97.7930	97.8250	+0.041%	9,595	+1.227%
2025-01-13	97.7200	97.7850	97.7200	97.7850	-0.010%	544	+1.268%
2025-01-10	97.8800	97.8800	97.7950	97.7950	-0.117%	6,971	+1.258%
2025-01-08	97.9100	97.9100	97.9100	97.9100	+0.036%	20	+1.139%
2025-01-07	97.8700	97.8900	97.8700	97.8750	-0.030%	370	+1.175%
2025-01-06	97.8722	97.9044	97.8722	97.9044	+0.055%	534	+1.145%
2025-01-03	97.8502	97.8502	97.8502	97.8502	-0.042%	641	+1.201%
2025-01-02	97.8914	97.8914	97.8914	97.8914	+0.012%	101	+1.158%
2024-12-31	97.9590	97.9600	97.8800	97.8800	-0.478%	409	+1.170%
2024-12-30	98.3801	98.3801	98.3498	98.3498	+0.132%	524	+0.687%
2024-12-27	98.2200	98.2200	98.2200	98.2200	+0.041%	5	+0.820%
2024-12-26	98.1800	98.1800	98.1800	98.1800	+0.037%	9	+0.861%
2024-12-24	98.1436	98.1436	98.1436	98.1436	+0.014%	28	+0.898%
2024-12-23	98.1300	98.1300	98.1300	98.1300	-0.020%	63	+0.912%
2024-12-20	98.1500	98.1500	98.1500	98.1500	+0.013%	6	+0.891%
2024-12-19	98.1300	98.1500	98.1300	98.1373	+0.057%	2,119	+0.905%
2024-12-18	98.1050	98.1200	98.0811	98.0811	-0.151%	218	+0.962%
2024-12-17	98.2300	98.2300	98.2298	98.2298	+0.010%	580	+0.810%
2024-12-16	98.2159	98.2200	98.2159	98.2200	+0.020%	711	+0.820%
2024-12-13	98.2100	98.2100	98.2000	98.2000	-0.102%	197	+0.840%
2024-12-12	98.3100	98.3100	98.3000	98.3000	-0.010%	567	+0.738%
2024-12-11	98.3100	98.3100	98.3100	98.3100	-0.010%	66	+0.727%
2024-12-10	98.2844	98.3195	98.2844	98.3195	-0.021%	187	+0.718%
2024-12-09	98.3400	98.3799	98.3400	98.3400	-0.022%	5,956	+0.697%
2024-12-06	98.3619	98.3619	98.3619	98.3619	+0.111%	96	+0.674%
2024-12-05	98.2500	98.2600	98.2500	98.2531	-0.022%	2,108	+0.786%
2024-12-04	98.2750	98.2750	98.2750	98.2750	+0.117%	57	+0.763%
2024-12-03	98.1603	98.1603	98.1603	98.1603	+0.008%	33	+0.881%
2024-12-02	98.1524	98.1524	98.1524	98.1524	-0.338%	46	+0.889%
2024-11-29	98.4850	98.4850	98.4850	98.4850	+0.104%	66	+0.548%
2024-11-27	98.3828	98.3828	98.3828	98.3828	+0.074%	181	+0.653%
2024-11-26	98.2990	98.3100	98.2990	98.3100	-0.000%	358	+0.727%
2024-11-25	98.3032	98.3103	98.3032	98.3103	+0.204%	176	+0.727%
2024-11-22	98.1097	98.1097	98.1097	98.1097	-0.031%	56	+0.933%
2024-11-21	98.1023	98.1400	98.1023	98.1400	-0.041%	215	+0.902%
2024-11-20	98.1800	98.1800	98.1800	98.1800	-0.041%	6	+0.861%
2024-11-19	98.2200	98.2200	98.2200	98.2200	+0.020%	3	+0.820%
2024-11-18	98.1806	98.2000	98.1806	98.2000	+0.053%	553	+0.840%
2024-11-15	98.1806	98.1806	98.1476	98.1476	+0.094%	277	+0.894%
2024-11-14	98.0550	98.0550	98.0550	98.0550	-0.121%	18	+0.989%
2024-11-13	98.2100	98.2190	98.1738	98.1738	+0.132%	1,335	+0.867%
2024-11-12	98.0439	98.0439	98.0439	98.0439	-0.022%	3	+1.001%
2024-11-11	98.1100	98.1100	98.0650	98.0650	-0.107%	220	+0.979%
2024-11-08	98.1315	98.1700	98.1315	98.1700	-0.067%	532	+0.871%
2024-11-07	98.2355	98.2355	98.2355	98.2355	+0.156%	125	+0.804%
2024-11-06	98.0826	98.0826	98.0826	98.0826	-0.127%	193	+0.961%
2024-11-05	98.2072	98.2072	98.2072	98.2072	-0.042%	67	+0.833%
2024-11-04	98.2485	98.2485	98.2485	98.2485	+0.092%	56	+0.790%
2024-11-01	98.1881	98.1881	98.1580	98.1580	-0.428%	456	+0.883%
2024-10-31	98.5797	98.5797	98.5797	98.5797	+0.019%	16	+0.452%
2024-10-30	98.5605	98.5605	98.5605	98.5605	-0.091%	52	+0.471%
2024-10-29	98.6500	98.6500	98.6500	98.6500	+0.041%	3	+0.380%
2024-10-28	98.6100	98.6100	98.6100	98.6100	-0.030%	204	+0.421%
2024-10-25	98.6439	98.6439	98.6400	98.6400	-0.037%	291	+0.390%
2024-10-24	98.6510	98.6769	98.6510	98.6769	+0.037%	327	+0.353%
2024-10-23	98.6400	98.6400	98.6400	98.6400	-0.071%	3	+0.390%
2024-10-22	98.7085	98.7400	98.7085	98.7100	-0.011%	431	+0.319%
2024-10-21	98.7208	98.7208	98.7208	98.7208	-0.121%	52	+0.308%
2024-10-18	98.8400	98.8400	98.8400	98.8400	+0.061%	0	+0.187%
2024-10-17	98.8100	98.8100	98.7600	98.7798	-0.060%	299	+0.248%
2024-10-16	98.8387	98.8387	98.8387	98.8387	+0.041%	2	+0.188%
2024-10-15	98.8382	98.8382	98.7984	98.7984	+0.120%	202	+0.229%
2024-10-14	98.6800	98.6800	98.6800	98.6800	-0.101%	5	+0.350%
2024-10-11	98.7800	98.7800	98.7800	98.7800	+0.074%	15	+0.248%
2024-10-10	98.7065	98.7065	98.7065	98.7065	+0.088%	72	+0.323%
2024-10-09	98.6600	98.6700	98.6200	98.6200	-0.081%	1,623	+0.411%
2024-10-08	98.7000	98.7000	98.7000	98.7000	+0.059%	12	+0.329%
2024-10-07	98.6200	98.6420	98.6100	98.6420	-0.099%	2,678	+0.388%
2024-10-04	98.8000	98.8000	98.7400	98.7400	-0.383%	123	+0.289%
2024-10-03	99.1500	99.1500	99.1198	99.1198	-0.106%	2,067	-0.096%
2024-10-02	99.2195	99.2245	99.2100	99.2245	-0.046%	1,012	-0.201%
2024-10-01	99.2705	99.2705	99.2705	99.2705	-0.288%	220	-0.247%
2024-09-30	99.5572	99.5572	99.5572	99.5572	-0.118%	12	-0.535%
2024-09-27	99.6752	99.6752	99.6748	99.6748	+0.123%	167	-0.652%
2024-09-26	99.5525	99.5525	99.5525	99.5525	-0.099%	21	-0.530%
2024-09-25	99.6510	99.6510	99.6510	99.6510	-0.072%	62	-0.628%
2024-09-24	99.7227	99.7227	99.7227	99.7227	+0.096%	18	-0.700%
2024-09-23	99.6270	99.6270	99.6270	99.6270	+0.011%	1	-0.604%
2024-09-20	99.6164	99.6164	99.6164	99.6164	+0.045%	6	-0.594%
2024-09-19	99.5711	99.5711	99.5711	99.5711	+0.063%	47	-0.548%
2024-09-18	99.6000	99.6000	99.5080	99.5080	-0.032%	115	-0.485%
2024-09-17	99.5398	99.5398	99.5398	99.5398	-0.060%	78	-0.517%
2024-09-16	99.6000	99.6000	99.6000	99.6000	+0.069%	32	-0.577%
2024-09-13	99.5317	99.5317	99.5317	99.5317	+0.137%	76	-0.509%
2024-09-12	99.4300	99.4300	99.3958	99.3958	-0.007%	184	-0.373%
2024-09-11	99.4023	99.4023	99.4023	99.4023	-0.058%	54	-0.380%
2024-09-10	99.4600	99.4600	99.4600	99.4600	+0.145%	63	-0.437%
2024-09-09	99.3159	99.3159	99.3159	99.3159	-0.003%	167	-0.293%
2024-09-06	99.3190	99.3190	99.3190	99.3190	+0.181%	41	-0.296%
2024-09-05	99.1400	99.1400	99.1400	99.1400	+0.040%	130	-0.116%
2024-09-04	99.0450	99.1000	99.0450	99.1000	+0.233%	210	-0.076%
2024-09-03	98.9200	98.9200	98.8700	98.8700	-0.255%	107	+0.157%
2024-08-30	99.0900	99.1225	99.0900	99.1225	-0.028%	265	-0.098%
2024-08-29	99.1500	99.1500	99.1500	99.1500	-0.031%	209	-0.126%
2024-08-28	99.1804	99.1804	99.1804	99.1804	+0.000%	9	-0.157%
2024-08-27	99.1800	99.1800	99.1800	99.1800	+0.063%	5	-0.156%
2024-08-26	99.1175	99.1175	99.1175	99.1175	-0.015%	110	-0.093%
2024-08-23	99.1324	99.1324	99.1324	99.1324	+0.184%	26	-0.108%
2024-08-22	98.9500	98.9500	98.9500	98.9500	-0.135%	211	+0.076%
2024-08-21	99.0119	99.0836	99.0119	99.0836	+0.140%	1,124	-0.059%
2024-08-20	98.9100	98.9450	98.9100	98.9450	+0.123%	507	+0.081%
2024-08-19	98.8500	98.8500	98.8161	98.8238	+0.010%	835	+0.204%
2024-08-16	98.8142	98.8142	98.8142	98.8142	+0.091%	0	+0.213%
2024-08-15	98.7900	98.7999	98.7042	98.7239	-0.238%	1,426	+0.305%
2024-08-14	98.8600	98.9600	98.8600	98.9596	-0.010%	470	+0.066%
2024-08-13	98.9696	98.9696	98.9696	98.9696	+0.138%	85	+0.056%
2024-08-12	98.8336	98.8336	98.8336	98.8336	+0.103%	64	+0.194%
2024-08-09	98.7316	98.7316	98.7316	98.7316	-0.002%	16	+0.297%
2024-08-08	98.7339	98.7339	98.7339	98.7339	-0.066%	26	+0.295%
2024-08-07	98.7990	98.7990	98.7990	98.7990	-0.016%	68	+0.229%
2024-08-06	98.8147	98.8147	98.8147	98.8147	-0.176%	15	+0.213%
2024-08-05	98.9800	98.9886	98.9800	98.9886	+0.004%	313	+0.037%
2024-08-02	98.9300	98.9843	98.8500	98.9843	+0.536%	803	+0.041%
2024-08-01	98.4568	98.4568	98.4568	98.4568	-0.188%	88	+0.577%
2024-07-31	98.5300	98.6418	98.5300	98.6418	+0.151%	146	+0.388%
2024-07-30	98.5100	98.5100	98.4800	98.4926	+0.064%	1,106	+0.541%
2024-07-29	98.4298	98.4298	98.4298	98.4298	+0.026%	52	+0.605%
2024-07-26	98.4040	98.4040	98.4040	98.4040	+0.116%	63	+0.631%
2024-07-25	98.2900	98.2900	98.2900	98.2900	-0.009%	24	+0.748%
2024-07-24	98.2991	98.2991	98.2991	98.2991	+0.063%	5	+0.738%
2024-07-23	98.2341	98.2375	98.2341	98.2375	+0.059%	208	+0.802%
2024-07-22	98.1800	98.1800	98.1800	98.1800	+0.010%	113	+0.861%
2024-07-19	98.1702	98.1702	98.1702	98.1702	-0.041%	121	+0.871%
2024-07-18	98.2375	98.2375	98.2102	98.2102	-0.051%	528	+0.830%
2024-07-17	98.2600	98.2600	98.2600	98.2600	+0.001%	17	+0.779%
2024-07-16	98.2700	98.2700	98.2595	98.2595	+0.050%	2,804	+0.779%
2024-07-15	98.2487	98.2600	98.2100	98.2100	+0.035%	5,699	+0.830%
2024-07-12	98.1757	98.1757	98.1757	98.1757	+0.119%	68	+0.865%
2024-07-11	98.0586	98.0586	98.0586	98.0586	+0.217%	2	+0.986%
2024-07-10	97.8200	97.8461	97.8200	97.8461	+0.008%	1,263	+1.205%
2024-07-09	97.8384	97.8384	97.8384	97.8384	+0.014%	26	+1.213%
2024-07-08	97.8500	97.8500	97.8250	97.8250	-0.003%	544	+1.227%
2024-07-05	97.8282	97.8282	97.8282	97.8282	+0.162%	365	+1.223%
2024-07-03	97.6100	97.7100	97.6100	97.6700	+0.102%	6,131	+1.387%
2024-07-02	97.5700	97.5700	97.5700	97.5700	+0.062%	105	+1.491%
2024-07-01	97.5100	97.5100	97.5100	97.5100	-0.449%	103	+1.554%
2024-06-28	97.9500	97.9500	97.9500	97.9500	+0.061%	142	+1.097%
2024-06-27	97.8900	97.8900	97.8900	97.8900	+0.060%	21	+1.159%
2024-06-26	97.8313	97.8313	97.8313	97.8313	-0.088%	24	+1.220%
2024-06-25	97.9170	97.9170	97.9170	97.9170	+0.017%	30	+1.132%
2024-06-24	97.9000	97.9000	97.9000	97.9000	+0.020%	4	+1.149%
2024-06-21	97.8800	97.8800	97.8800	97.8800	+0.017%	24	+1.170%
2024-06-20	97.7918	97.9000	97.7918	97.8634	-0.012%	2,629	+1.187%
2024-06-18	97.8750	97.8750	97.8750	97.8750	+0.118%	282	+1.175%
2024-06-17	97.7600	97.7600	97.7600	97.7600	-0.097%	3	+1.294%
2024-06-14	97.8550	97.8550	97.8550	97.8550	+0.028%	79	+1.196%
2024-06-13	97.8275	97.8275	97.8275	97.8275	+0.139%	9	+1.224%
2024-06-12	97.7600	97.7600	97.6919	97.6919	+0.145%	210	+1.365%
2024-06-11	97.5500	97.5500	97.5500	97.5500	+0.062%	52	+1.512%
2024-06-10	97.4900	97.4900	97.4900	97.4900	+0.062%	160	+1.575%
2024-06-07	97.4300	97.4300	97.4300	97.4300	-0.249%	36	+1.637%
2024-06-06	97.6734	97.6734	97.6734	97.6734	+0.023%	119	+1.384%
2024-06-05	97.5800	97.6507	97.5800	97.6507	+0.083%	2,207	+1.407%
2024-06-04	97.5991	97.5991	97.5700	97.5700	+0.121%	302	+1.491%
2024-06-03	97.4524	97.4524	97.4524	97.4524	-0.229%	74	+1.614%
2024-05-31	97.6500	97.6763	97.6500	97.6763	+0.109%	217	+1.381%
2024-05-30	97.5700	97.5700	97.5700	97.5700	+0.092%	3	+1.491%
2024-05-29	97.4800	97.4800	97.4800	97.4800	-0.031%	4	+1.585%
2024-05-28	97.5100	97.5100	97.5100	97.5100	-0.021%	4	+1.554%
2024-05-24	97.5300	97.5300	97.5300	97.5300	-0.072%	26	+1.533%
2024-05-23	97.6000	97.6000	97.6000	97.6000	-0.041%	166	+1.460%
2024-05-22	97.6400	97.6400	97.6400	97.6400	-0.061%	204	+1.418%
2024-05-21	97.7000	97.7000	97.7000	97.7000	+0.072%	100	+1.356%
2024-05-20	97.6300	97.6300	97.6300	97.6300	0.000%	4	+1.429%
2024-05-17	97.6300	97.6300	97.6300	97.6300	-0.067%	25	+1.429%
2024-05-16	97.6955	97.6955	97.6955	97.6955	-0.066%	52	+1.361%
2024-05-15	97.7600	97.7600	97.7600	97.7600	+0.174%	4	+1.294%
2024-05-14	97.5900	97.5900	97.5900	97.5900	+0.087%	5	+1.470%
2024-05-13	97.5700	97.5700	97.5000	97.5052	+0.026%	2,581	+1.559%
2024-05-10	97.5600	97.5600	97.4800	97.4800	-0.092%	383	+1.585%
2024-05-09	97.5636	97.5700	97.5636	97.5700	+0.087%	522	+1.491%
2024-05-08	97.4697	97.4850	97.4697	97.4850	-0.005%	1,072	+1.580%
2024-05-07	97.4900	97.4900	97.4900	97.4900	+0.015%	26	+1.575%
2024-05-06	97.4750	97.4750	97.4750	97.4750	0.000%	13	+1.590%
2024-05-03	97.5300	97.5500	97.4750	97.4750	+0.128%	9,605	+1.590%
2024-05-02	97.2500	97.3500	97.2500	97.3500	+0.175%	208	+1.721%
2024-05-01	97.1800	97.1800	97.1800	97.1800	-0.310%	0	+1.899%
2024-04-30	97.4824	97.4824	97.4824	97.4824	-0.090%	3	+1.582%
2024-04-29	97.5700	97.5700	97.5700	97.5700	+0.062%	6	+1.491%
2024-04-26	97.5100	97.5100	97.5100	97.5100	0.000%	1	+1.554%
2024-04-25	97.5100	97.5100	97.5100	97.5100	-0.071%	1	+1.554%
2024-04-24	97.6000	97.6000	97.5790	97.5790	-0.042%	114	+1.482%
2024-04-23	97.6200	97.6200	97.6200	97.6200	+0.072%	100	+1.439%
2024-04-22	97.5500	97.5500	97.5500	97.5500	+0.041%	105	+1.512%
2024-04-19	97.5100	97.5100	97.5100	97.5100	+0.021%	101	+1.554%
2024-04-18	97.4900	97.4900	97.4900	97.4900	-0.027%	103	+1.575%
2024-04-17	97.5166	97.5166	97.5166	97.5166	+0.112%	1	+1.547%
2024-04-16	97.4077	97.4077	97.4077	97.4077	-0.074%	1	+1.660%
2024-04-15	97.4800	97.4800	97.4800	97.4800	-0.039%	2	+1.585%
2024-04-12	97.5180	97.5180	97.5180	97.5180	+0.074%	2	+1.545%
2024-04-11	97.4459	97.4459	97.4459	97.4459	+0.090%	1	+1.620%
2024-04-10	97.3600	97.3600	97.3578	97.3578	-0.400%	105	+1.712%
2024-04-09	97.7492	97.7492	97.7492	97.7492	+0.102%	37	+1.305%
2024-04-08	97.6800	97.6800	97.6500	97.6500	-0.092%	187	+1.408%
2024-04-05	97.7400	97.7400	97.7400	97.7400	-0.163%	102	+1.315%
2024-04-04	97.9000	97.9000	97.9000	97.9000	+0.092%	11	+1.149%
2024-04-03	97.8100	97.8100	97.8100	97.8100	+0.082%	104	+1.242%
2024-04-02	97.7300	97.7300	97.7300	97.7300	+0.041%	4	+1.325%
2024-04-01	97.6900	97.6900	97.6900	97.6900	-0.565%	3	+1.367%
2024-03-28	98.2450	98.2450	98.2450	98.2450	-0.117%	0	+0.794%
2024-03-27	98.3600	98.3600	98.3600	98.3600	+0.061%	16	+0.676%
2024-03-26	98.3000	98.3000	98.3000	98.3000	+0.052%	102	+0.738%
2024-03-25	98.2699	98.2699	98.2489	98.2489	-0.021%	3,005	+0.790%
2024-03-22	98.2700	98.2700	98.2700	98.2700	+0.071%	10	+0.768%
2024-03-21	98.2000	98.2000	98.2000	98.2000	+0.007%	16	+0.840%
2024-03-20	98.1400	98.1933	98.1400	98.1933	+0.153%	700	+0.847%
2024-03-19	98.0431	98.0431	98.0431	98.0431	+0.085%	1	+1.001%
2024-03-18	97.9598	97.9598	97.9598	97.9598	+0.020%	17	+1.087%
2024-03-15	97.9400	97.9400	97.9400	97.9400	-0.082%	2	+1.108%
2024-03-14	98.0200	98.0200	98.0200	98.0200	-0.082%	17	+1.025%
2024-03-13	98.1000	98.1000	98.1000	98.1000	-0.051%	3	+0.943%
2024-03-12	98.1500	98.1500	98.1500	98.1500	-0.092%	1	+0.891%
2024-03-11	98.2400	98.2400	98.2400	98.2400	-0.071%	14	+0.799%
2024-03-08	98.3100	98.3100	98.3100	98.3100	+0.041%	19	+0.727%
2024-03-07	98.2700	98.2700	98.2700	98.2700	+0.122%	29	+0.768%
2024-03-06	98.1500	98.1500	98.1500	98.1500	0.000%	3	+0.891%
2024-03-05	98.1500	98.1500	98.1500	98.1500	+0.109%	3	+0.891%
2024-03-04	98.0434	98.0434	98.0434	98.0434	-0.092%	6	+1.001%
2024-03-01	98.1565	98.1565	98.1339	98.1339	-0.203%	209	+0.908%
2024-02-29	98.3333	98.3333	98.3333	98.3333	+0.054%	34	+0.703%
2024-02-28	98.2800	98.2800	98.2800	98.2800	+0.102%	6	+0.758%
2024-02-27	98.1799	98.1799	98.1799	98.1799	+0.010%	36	+0.861%
2024-02-26	98.1698	98.1698	98.1698	98.1698	-0.041%	10	+0.871%
2024-02-23	98.2100	98.2100	98.2100	98.2100	+0.025%	4	+0.830%
2024-02-22	98.1854	98.1854	98.1854	98.1854	-0.036%	35	+0.855%
2024-02-21	98.2208	98.2208	98.2208	98.2208	-0.060%	23	+0.819%
2024-02-20	98.3000	98.3000	98.2800	98.2800	+0.092%	264	+0.758%
2024-02-16	98.1900	98.1900	98.1900	98.1900	-0.142%	313	+0.850%
2024-02-15	98.3301	98.3301	98.3301	98.3301	+0.092%	7	+0.707%
2024-02-14	98.2400	98.2400	98.2400	98.2400	+0.128%	16	+0.799%
2024-02-13	98.1141	98.1141	98.1141	98.1141	-0.316%	7	+0.928%
2024-02-12	98.4249	98.4249	98.4249	98.4249	+0.035%	19	+0.610%

.dark-mode .Wk3rrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk3rrG{ color: #333333; background-color: white; border: 2px solid #333333; }BBSBJPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETFstock BATS ETF

BBSB
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF
stock BATS ETF