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

BBLB
🏛️ 美国 →
84.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 82.95 82.96 82.95 82.96 0.0M
2024-12-30 83.50 83.59 83.50 83.59 0.0M
2024-12-27 83.23 83.23 82.88 82.89 0.0M
2024-12-26 82.95 83.57 82.95 83.57 0.0M
2024-12-24 82.81 83.59 82.81 83.53 0.0M
2024-12-23 83.88 83.88 83.32 83.32 0.0M
2024-12-20 84.27 84.27 84.07 84.07 0.0M
2024-12-19 83.82 83.82 83.29 83.74 0.0M
2024-12-18 85.79 85.79 84.95 84.95 0.0M
2024-12-17 85.90 85.90 85.90 85.90 0.0M
2024-12-16 85.80 85.80 85.54 85.70 0.0M
2024-12-13 85.51 85.51 85.51 85.51 0.0M
2024-12-12 86.83 86.83 86.32 86.36 0.0M
2024-12-11 87.38 87.38 87.35 87.35 0.0M
2024-12-10 88.34 88.34 88.17 88.23 0.0M
2024-12-09 89.07 89.07 88.65 88.66 0.0M
2024-12-06 89.31 89.45 89.31 89.45 0.0M
2024-12-05 88.81 89.36 88.81 89.36 0.0M
2024-12-04 88.78 89.19 88.78 89.19 0.0M
2024-12-03 88.21 88.21 88.21 88.21 0.0M
2024-12-02 88.25 89.16 88.19 88.95 0.0M
2024-11-29 88.88 88.92 88.67 88.92 0.0M
2024-11-27 88.16 88.37 87.97 87.97 0.0M
2024-11-26 87.50 87.50 87.50 87.50 0.0M
2024-11-25 87.27 87.81 87.27 87.81 0.0M
2024-11-22 85.61 85.61 85.61 85.61 0.0M
2024-11-21 85.62 85.62 85.51 85.51 0.0M
2024-11-20 85.93 85.93 85.60 85.64 0.0M
2024-11-19 86.00 86.00 85.90 85.90 0.0M
2024-11-18 85.45 85.45 85.45 85.45 0.0M
2024-11-15 85.38 85.38 85.38 85.38 0.0M
2024-11-14 86.15 86.15 85.59 85.59 0.0M
2024-11-13 86.70 86.70 85.15 85.15 0.0M
2024-11-12 86.73 86.76 85.88 85.88 0.0M
2024-11-11 87.24 87.25 87.05 87.25 0.0M
2024-11-08 87.14 87.57 87.14 87.57 0.0M
2024-11-07 85.95 86.46 85.89 86.46 0.0M
2024-11-06 85.13 85.48 85.13 85.48 0.0M
2024-11-05 87.43 87.81 87.43 87.81 0.0M
2024-11-04 87.39 87.39 87.39 87.39 0.0M
2024-11-01 87.41 87.41 86.09 86.19 0.0M
2024-10-31 87.66 87.66 87.66 87.66 0.0M
2024-10-30 87.92 87.92 87.57 87.57 0.0M
2024-10-29 87.26 87.26 87.26 87.26 0.0M
2024-10-28 87.20 87.20 87.20 87.20 0.0M
2024-10-25 87.77 87.78 87.41 87.41 0.0M
2024-10-24 88.15 88.15 87.91 87.91 0.0M
2024-10-23 87.01 87.33 87.01 87.33 0.0M
2024-10-22 87.59 87.59 87.59 87.59 0.0M
2024-10-21 88.20 88.20 87.52 87.52 0.0M
2024-10-18 89.05 89.05 89.05 89.05 0.0M
2024-10-17 89.21 89.21 88.96 88.96 0.0M
2024-10-16 90.39 90.40 90.32 90.35 0.0M
2024-10-15 89.83 90.05 89.83 90.05 0.0M
2024-10-14 88.33 88.79 88.33 88.79 0.0M
2024-10-11 88.90 88.90 88.90 88.90 0.0M
2024-10-10 89.08 89.13 89.08 89.13 0.0M
2024-10-09 89.55 89.56 89.55 89.56 0.0M
2024-10-08 89.81 89.98 89.81 89.98 0.0M
2024-10-07 89.94 89.94 89.89 89.89 0.0M
2024-10-04 90.86 90.86 90.58 90.58 0.0M
2024-10-03 92.31 92.31 91.79 91.79 0.0M
2024-10-02 92.46 92.57 92.46 92.57 0.0M
2024-10-01 93.64 93.87 93.37 93.37 0.0M
2024-09-30 93.26 93.26 93.26 93.26 0.0M
2024-09-27 93.76 93.76 93.58 93.58 0.0M
2024-09-26 93.20 93.20 93.20 93.20 0.0M
2024-09-25 93.33 93.33 93.05 93.05 0.0M
2024-09-24 93.58 93.97 93.58 93.97 0.0M
2024-09-23 93.69 93.86 93.69 93.86 0.0M
2024-09-20 93.96 94.15 93.96 94.15 0.1M
2024-09-19 94.35 94.35 94.35 94.35 0.0M
2024-09-18 95.31 95.46 94.74 94.74 0.0M
2024-09-17 96.30 96.30 95.84 95.84 0.1M
2024-09-16 95.62 96.37 95.62 96.37 0.0M
2024-09-13 95.27 95.44 95.27 95.44 0.0M
2024-09-12 95.40 95.40 95.24 95.24 0.0M
2024-09-11 96.17 96.20 95.68 95.68 0.0M
2024-09-10 95.31 95.79 95.31 95.79 0.0M
2024-09-09 94.47 95.11 94.47 95.08 0.0M
2024-09-06 94.70 94.70 94.70 94.70 0.0M
2024-09-05 94.25 94.71 94.25 94.68 0.0M
2024-09-04 93.57 94.11 93.57 94.11 0.0M
2024-09-03 92.82 92.99 92.76 92.95 0.0M
2024-08-30 92.55 92.55 91.91 91.91 0.0M
2024-08-29 92.48 92.74 92.48 92.74 0.0M
2024-08-28 93.14 93.14 93.07 93.07 0.0M
2024-08-27 92.72 93.24 92.72 93.24 0.0M
2024-08-26 93.44 93.50 93.41 93.41 0.0M
2024-08-23 93.57 93.57 93.57 93.57 0.0M
2024-08-22 92.94 92.94 92.94 92.94 0.0M
2024-08-21 93.98 93.98 93.98 93.98 0.0M
2024-08-20 93.74 93.89 93.74 93.89 0.0M
2024-08-19 93.01 93.12 93.01 93.12 0.0M
2024-08-16 92.48 92.73 92.48 92.67 0.0M
2024-08-15 91.99 92.30 91.99 92.30 0.0M
2024-08-14 92.70 93.21 92.70 93.13 0.0M
2024-08-13 92.60 92.60 92.50 92.50 0.0M
2024-08-12 91.38 92.02 91.38 91.90 0.0M
2024-08-09 91.61 91.61 91.61 91.61 0.0M
2024-08-08 90.53 90.61 90.53 90.61 0.0M
2024-08-07 91.62 91.62 91.16 91.20 0.0M
2024-08-06 92.93 92.93 92.13 92.13 0.0M
2024-08-05 94.86 94.86 93.42 94.07 0.0M
2024-08-02 92.27 93.47 92.27 93.47 0.0M
2024-08-01 90.49 91.16 90.49 90.79 0.0M
2024-07-31 90.16 90.16 90.16 90.16 0.0M
2024-07-30 89.18 89.25 88.99 89.25 0.0M
2024-07-29 89.04 89.04 88.91 88.91 0.0M
2024-07-26 88.39 88.51 88.38 88.51 0.0M
2024-07-25 87.52 88.15 87.52 87.82 0.0M
2024-07-24 87.17 87.17 87.17 87.17 0.0M
2024-07-23 88.06 88.06 88.06 88.06 0.0M
2024-07-22 88.05 88.13 88.05 88.13 0.0M
2024-07-19 88.51 88.51 88.44 88.44 0.0M
2024-07-18 89.16 89.16 89.00 89.06 0.0M
2024-07-17 89.62 89.62 89.62 89.62 0.0M
2024-07-16 89.54 89.54 89.54 89.54 0.0M
2024-07-15 88.59 88.59 88.39 88.39 0.0M
2024-07-12 89.28 89.28 89.28 89.28 0.0M
2024-07-11 89.22 89.22 89.00 89.00 0.0M
2024-07-10 88.00 88.11 88.00 88.11 0.0M
2024-07-09 87.80 87.85 87.73 87.85 0.0M
2024-07-08 88.22 88.22 88.22 88.22 0.0M
2024-07-05 87.78 88.05 87.58 88.02 0.0M
2024-07-03 87.22 87.31 87.22 87.31 0.0M
2024-07-02 86.19 86.19 86.19 86.19 0.0M
2024-07-01 85.56 85.56 85.56 85.56 0.0M
2024-06-28 87.59 87.59 87.59 87.59 0.0M
2024-06-27 89.07 89.07 88.94 88.94 0.0M
2024-06-26 88.66 88.66 88.66 88.66 0.0M
2024-06-25 89.92 89.92 89.92 89.92 0.0M
2024-06-21 89.40 89.40 89.40 89.40 0.0M
2024-06-20 89.31 89.42 89.28 89.42 0.0M
2024-06-18 90.00 90.00 90.00 90.00 0.0M
2024-06-17 89.02 89.19 88.85 89.19 0.0M
2024-06-14 90.09 90.09 90.07 90.07 0.0M
2024-06-13 89.38 89.38 89.38 89.38 0.0M
2024-06-12 88.06 88.06 88.06 88.06 0.0M
2024-06-11 86.70 87.39 86.70 87.39 0.0M
2024-06-10 86.51 86.51 86.51 86.51 0.0M
2024-06-07 87.15 87.15 87.11 87.11 0.0M
2024-06-06 88.75 88.75 88.75 88.75 0.0M
2024-06-05 88.28 88.73 88.28 88.73 0.0M
2024-06-04 87.72 88.16 87.72 88.16 0.0M
2024-06-03 86.96 87.12 86.96 87.12 0.0M
2024-05-31 86.16 86.16 86.16 86.16 0.0M
2024-05-30 85.49 85.49 85.49 85.49 0.0M
2024-05-29 84.91 84.91 84.75 84.75 0.0M
2024-05-28 85.74 85.74 85.74 85.74 0.0M
2024-05-24 87.00 87.03 87.00 87.03 0.0M
2024-05-23 86.91 86.91 86.80 86.80 0.0M
2024-05-22 87.14 87.31 87.14 87.31 0.0M
2024-05-21 87.23 87.23 87.23 87.23 0.0M
2024-05-20 86.76 86.78 86.76 86.78 0.0M
2024-05-17 87.27 87.27 87.03 87.03 0.0M
2024-05-16 87.97 87.97 87.59 87.59 0.0M
2024-05-15 87.47 87.69 87.47 87.69 0.0M
2024-05-14 86.36 86.48 86.36 86.48 0.0M
2024-05-13 86.02 86.02 86.02 86.02 0.0M
2024-05-10 85.85 85.85 85.79 85.79 0.0M
2024-05-09 86.28 86.28 86.28 86.28 0.0M
2024-05-08 85.95 85.95 85.90 85.90 0.0M
2024-05-07 86.43 86.43 86.43 86.43 0.0M
2024-05-06 85.85 85.85 85.85 85.85 0.0M
2024-05-03 85.15 85.51 85.15 85.51 0.0M
2024-05-01 84.33 84.33 84.33 84.33 0.0M
2024-04-30 84.29 84.29 84.08 84.08 0.0M
2024-04-29 84.45 84.72 84.45 84.72 0.0M
2024-04-26 84.40 84.40 84.09 84.09 0.0M
2024-04-25 83.71 83.71 83.71 83.71 0.0M
2024-04-24 84.09 84.16 84.09 84.16 0.0M
2024-04-23 84.77 84.77 84.77 84.77 0.0M
2024-04-22 84.50 84.83 84.50 84.83 0.0M
2024-04-19 84.79 84.86 84.79 84.86 0.0M
2024-04-17 85.03 85.03 85.03 85.03 0.0M
2024-04-16 83.77 84.30 83.77 84.22 0.0M
2024-04-15 85.05 85.05 84.48 84.69 0.0M
2024-04-12 86.30 86.30 86.15 86.15 0.0M
2024-04-11 85.59 85.59 85.59 85.59 0.0M
2024-04-10 86.18 86.18 85.96 85.96 0.0M
2024-04-09 87.88 87.88 87.88 87.88 0.0M
2024-04-08 87.14 87.14 87.06 87.06 0.0M
2024-04-05 87.16 87.16 87.16 87.16 0.0M
2024-04-04 88.22 88.35 88.22 88.31 0.0M
2024-04-03 87.64 87.64 87.64 87.64 0.0M
2024-04-02 87.78 87.78 87.78 87.78 0.0M
2024-04-01 88.17 88.17 88.12 88.12 0.0M
2024-03-28 90.25 90.25 90.25 90.25 0.0M
2024-03-27 90.23 90.23 90.23 90.23 0.0M
2024-03-26 89.44 89.44 89.44 89.44 0.0M
2024-03-25 89.15 89.15 89.15 89.15 0.0M
2024-03-22 89.55 89.55 89.55 89.55 0.0M
2024-03-21 88.70 88.70 88.70 88.70 0.0M
2024-03-20 88.55 88.55 88.55 88.55 0.0M
2024-03-19 88.64 88.64 88.64 88.64 0.0M
2024-03-18 88.44 88.44 88.34 88.34 0.0M
2024-03-15 88.62 88.62 88.62 88.62 0.0M
2024-03-14 89.06 89.06 88.59 88.62 0.0M
2024-03-13 90.14 90.14 90.03 90.03 0.0M
2024-03-12 90.45 90.45 90.45 90.45 0.0M
2024-03-11 91.19 91.22 91.08 91.22 0.1M
2024-03-08 91.35 91.51 91.28 91.28 0.0M
2024-03-07 91.46 91.46 91.46 91.46 0.0M
2024-03-06 91.46 91.46 91.46 91.46 0.0M
2024-03-05 90.95 90.95 90.95 90.95 0.0M
2024-03-04 89.71 89.71 89.71 89.71 0.0M
2024-03-01 90.13 90.13 90.06 90.06 0.0M
2024-02-29 89.90 89.90 89.85 89.85 0.0M
2024-02-28 88.99 89.34 88.93 89.34 0.0M
2024-02-27 88.77 88.77 88.77 88.77 0.0M
2024-02-26 89.74 89.74 89.31 89.31 0.0M
2024-02-23 88.85 89.70 88.85 89.70 0.0M
2024-02-22 88.40 88.40 88.40 88.40 0.0M
2024-02-21 88.11 88.11 88.11 88.11 0.0M
2024-02-20 88.68 88.83 88.61 88.66 0.0M
2024-02-16 88.30 88.63 88.30 88.63 0.0M
2024-02-15 89.12 89.12 89.12 89.12 0.0M
2024-02-14 88.65 88.65 88.65 88.65 0.0M
2024-02-13 88.29 88.29 88.29 88.29 0.0M
2024-02-12 89.76 89.78 89.76 89.78 0.0M
2024-02-09 89.65 89.65 89.65 89.65 0.0M
2024-02-08 89.79 89.79 89.79 89.79 0.0M
2024-02-07 90.61 90.61 90.41 90.41 0.0M
2024-02-06 90.55 90.74 90.55 90.74 0.0M
2024-02-05 89.90 89.93 89.84 89.93 0.0M
2024-02-02 92.10 92.10 91.86 91.86 0.0M
2024-02-01 93.78 93.78 93.78 93.78 0.0M
2024-01-31 92.45 92.45 92.24 92.24 0.0M
2024-01-30 91.24 91.49 91.24 91.49 0.0M
2024-01-29 90.69 90.69 90.69 90.69 0.0M
2024-01-26 89.68 89.68 89.68 89.68 0.0M
2024-01-25 89.90 89.90 89.82 89.82 0.0M
2024-01-24 89.67 89.67 89.16 89.16 0.0M
2024-01-23 89.52 89.78 89.52 89.78 0.0M
2024-01-22 90.34 90.45 90.34 90.45 0.0M
2024-01-19 89.35 89.88 89.35 89.88 0.0M
2024-01-18 89.60 89.60 89.60 89.60 0.0M
2024-01-17 90.44 90.50 90.44 90.50 0.0M
2024-01-16 91.32 91.38 90.61 90.63 0.1M
2024-01-12 92.22 92.22 92.22 92.22 0.0M
2024-01-11 92.37 92.37 92.37 92.37 0.0M
2024-01-10 92.55 92.55 91.93 91.93 0.0M
2024-01-09 92.46 92.47 92.35 92.47 0.0M
2024-01-08 92.69 92.69 92.69 92.69 0.0M
2024-01-05 93.15 93.15 92.04 92.04 0.0M
2024-01-04 92.93 92.97 92.93 92.97 0.0M
2024-01-03 93.13 94.35 93.13 94.35 0.0M
2024-01-02 93.91 93.91 93.91 93.91 0.0M