Jpmorgan Betabuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)

BBIB
🏛️ 美国 →
99.41
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
2025-09-26 99.41 99.41 99.41 99.41 0.0M
2025-09-25 99.42 99.42 99.42 99.42 0.0M
2025-09-24 99.61 99.64 99.61 99.61 0.0M
2025-09-23 99.66 99.81 99.66 99.81 0.0M
2025-09-22 99.75 99.75 99.65 99.65 0.0M
2025-09-19 99.73 99.74 99.73 99.74 0.0M
2025-09-18 99.81 99.81 99.74 99.74 0.0M
2025-09-17 99.99 99.99 99.92 99.92 0.0M
2025-09-16 100.15 100.15 100.12 100.12 0.0M
2025-09-15 100.09 100.09 100.04 100.04 0.0M
2025-09-12 99.91 99.91 99.91 99.91 0.0M
2025-09-11 100.12 100.12 100.07 100.07 0.0M
2025-09-10 100.03 100.03 100.03 100.03 0.0M
2025-09-09 99.92 99.98 99.91 99.91 0.0M
2025-09-08 100.09 100.10 100.09 100.10 0.0M
2025-09-05 100.02 100.02 99.93 99.93 0.0M
2025-09-04 99.56 99.60 99.56 99.60 0.0M
2025-09-03 99.41 99.41 99.34 99.34 0.0M
2025-09-02 99.12 99.12 99.12 99.12 0.0M
2025-08-29 99.66 99.68 99.66 99.68 0.0M
2025-08-28 99.60 99.60 99.60 99.60 0.0M
2025-08-27 99.52 99.52 99.52 99.52 0.0M
2025-08-26 99.37 99.37 99.37 99.37 0.0M
2025-08-25 99.15 99.15 99.15 99.15 0.0M
2025-08-22 99.28 99.28 99.28 99.28 0.0M
2025-08-21 98.82 98.82 98.82 98.82 0.0M
2025-08-20 99.04 99.05 99.04 99.05 0.0M
2025-08-19 98.96 98.96 98.96 98.96 0.0M
2025-08-18 98.78 98.78 98.78 98.78 0.0M
2025-08-15 98.83 98.83 98.83 98.83 0.0M
2025-08-14 98.93 98.94 98.93 98.94 0.0M
2025-08-13 99.17 99.17 99.17 99.17 0.0M
2025-08-12 98.84 98.89 98.84 98.89 0.0M
2025-08-11 98.86 98.86 98.86 98.86 0.0M
2025-08-08 98.85 98.85 98.85 98.85 0.0M
2025-08-07 99.02 99.02 99.02 99.02 0.0M
2025-08-06 99.07 99.08 99.07 99.08 0.0M
2025-08-05 99.10 99.10 99.10 99.10 0.0M
2025-08-04 99.17 99.17 99.17 99.17 0.0M
2025-08-01 99.09 99.09 99.09 99.09 0.0M
2025-07-31 98.49 98.49 98.49 98.49 0.0M
2025-07-30 98.45 98.45 98.45 98.45 0.0M
2025-07-29 98.56 98.70 98.56 98.70 0.0M
2025-07-28 98.32 98.33 98.31 98.31 0.0M
2025-07-25 98.40 98.43 98.40 98.43 0.0M
2025-07-24 98.28 98.28 98.28 98.28 0.0M
2025-07-23 98.43 98.43 98.43 98.43 0.0M
2025-07-22 98.66 98.66 98.66 98.66 0.0M
2025-07-21 98.54 98.54 98.49 98.49 0.0M
2025-07-18 98.25 98.25 98.25 98.25 0.0M
2025-07-17 98.05 98.05 98.05 98.05 0.0M
2025-07-16 98.10 98.10 98.10 98.10 0.0M
2025-07-15 97.82 97.84 97.82 97.84 0.0M
2025-07-14 98.12 98.12 98.12 98.12 0.0M
2025-07-11 98.12 98.12 98.12 98.12 0.0M
2025-07-10 98.38 98.38 98.37 98.37 0.0M
2025-07-09 98.41 98.41 98.40 98.40 0.0M
2025-07-08 98.07 98.07 98.07 98.07 0.0M
2025-07-07 98.12 98.17 98.12 98.17 0.0M
2025-07-03 98.31 98.31 98.31 98.31 0.0M
2025-07-02 98.55 98.58 98.55 98.58 0.0M
2025-07-01 98.68 98.68 98.68 98.68 0.0M
2025-06-30 99.22 99.22 99.22 99.22 0.0M
2025-06-27 99.04 99.04 98.97 98.97 0.0M
2025-06-26 99.09 99.13 99.09 99.13 0.0M
2025-06-25 98.88 98.88 98.88 98.88 0.0M
2025-06-24 98.82 98.82 98.82 98.82 0.0M
2025-06-23 98.58 98.58 98.58 98.58 0.0M
2025-06-20 98.32 98.32 98.28 98.28 0.0M
2025-06-18 98.20 98.20 98.20 98.20 0.0M
2025-06-17 98.13 98.15 98.13 98.15 0.0M
2025-06-16 97.89 97.89 97.87 97.87 0.0M
2025-06-13 98.02 98.02 98.02 98.02 0.0M
2025-06-12 98.23 98.23 98.23 98.23 0.0M
2025-06-11 97.95 97.95 97.95 97.95 0.0M
2025-06-10 97.63 97.63 97.63 97.63 0.0M
2025-06-09 97.56 97.57 97.53 97.55 0.0M
2025-06-06 97.41 97.41 97.41 97.41 0.0M
2025-06-05 97.98 97.98 97.98 97.98 0.0M
2025-06-04 98.23 98.23 98.23 98.23 0.0M
2025-06-03 97.74 97.74 97.72 97.72 0.0M
2025-06-02 97.81 97.81 97.81 97.81 0.0M
2025-05-30 98.29 98.33 98.29 98.33 0.0M
2025-05-29 98.12 98.12 98.12 98.12 0.0M
2025-05-28 97.83 97.83 97.83 97.83 0.0M
2025-05-27 98.02 98.02 98.02 98.02 0.0M
2025-05-23 97.80 97.80 97.80 97.80 0.0M
2025-05-22 97.62 97.62 97.62 97.62 0.0M
2025-05-21 97.37 97.38 97.37 97.38 0.0M
2025-05-20 97.74 97.74 97.74 97.74 0.0M
2025-05-19 97.48 97.78 97.48 97.78 0.0M
2025-05-16 97.76 97.76 97.76 97.76 0.0M
2025-05-15 97.75 97.75 97.75 97.75 0.0M
2025-05-14 97.49 97.49 97.26 97.26 0.0M
2025-05-13 97.46 97.52 97.46 97.52 0.0M
2025-05-12 97.57 97.57 97.57 97.57 0.0M
2025-05-09 98.06 98.06 98.06 98.06 0.0M
2025-05-08 98.02 98.02 98.02 98.02 0.0M
2025-05-07 98.45 98.64 98.45 98.57 0.0M
2025-05-06 98.41 98.43 98.41 98.43 0.0M
2025-05-05 98.23 98.23 98.23 98.23 0.0M
2025-05-02 98.32 98.32 98.32 98.32 0.0M
2025-05-01 98.82 98.82 98.82 98.82 0.0M
2025-04-30 99.35 99.54 99.35 99.54 0.0M
2025-04-29 99.33 99.33 99.33 99.33 0.0M
2025-04-28 99.09 99.09 99.09 99.09 0.0M
2025-04-25 98.79 98.79 98.78 98.79 0.0M
2025-04-24 98.49 98.51 98.49 98.51 0.0M
2025-04-23 98.53 98.53 98.07 98.13 0.0M
2025-04-22 98.22 98.22 98.17 98.17 0.0M
2025-04-21 98.27 98.30 98.20 98.20 0.0M
2025-04-17 98.40 98.40 98.40 98.40 0.0M
2025-04-16 98.36 98.51 98.36 98.51 0.0M
2025-04-15 98.17 98.17 98.17 98.17 0.0M
2025-04-14 97.99 97.99 97.99 97.99 0.0M
2025-04-11 97.23 97.40 97.23 97.40 0.0M
2025-04-10 98.14 98.14 97.88 97.88 0.0M
2025-04-09 97.99 97.99 97.99 97.99 0.0M
2025-04-08 98.43 98.58 98.34 98.52 0.0M
2025-04-07 98.56 98.56 98.56 98.56 0.0M
2025-04-04 100.08 100.08 99.47 99.47 0.0M
2025-04-03 99.28 99.28 99.17 99.24 0.0M
2025-04-02 98.48 98.48 98.34 98.34 0.0M
2025-04-01 98.46 98.46 98.46 98.46 0.0M
2025-03-31 98.57 98.57 98.57 98.57 0.0M
2025-03-28 98.43 98.43 98.43 98.43 0.0M
2025-03-27 97.89 97.89 97.86 97.88 0.0M
2025-03-26 97.84 97.88 97.84 97.88 0.0M
2025-03-25 98.02 98.04 98.01 98.01 0.0M
2025-03-24 97.86 97.86 97.86 97.86 0.0M
2025-03-21 98.28 98.28 98.28 98.28 0.0M
2025-03-20 98.23 98.26 98.23 98.26 0.0M
2025-03-19 97.80 98.14 97.80 98.14 0.0M
2025-03-18 97.96 97.96 97.92 97.92 0.0M
2025-03-17 97.79 97.79 97.79 97.79 0.0M
2025-03-14 97.84 97.84 97.80 97.80 0.0M
2025-03-13 98.10 98.13 98.08 98.08 0.0M
2025-03-12 97.81 97.81 97.79 97.79 0.0M
2025-03-11 98.01 98.01 98.01 98.01 0.0M
2025-03-10 98.33 98.33 98.25 98.25 0.0M
2025-03-07 97.69 97.72 97.69 97.72 0.0M
2025-03-06 97.76 97.80 97.76 97.80 0.0M
2025-03-05 98.10 98.10 97.79 97.79 0.0M
2025-03-04 98.13 98.19 98.13 98.19 0.0M
2025-03-03 98.30 98.30 98.30 98.30 0.0M
2025-02-28 98.24 98.31 98.24 98.31 0.0M
2025-02-27 97.84 97.94 97.84 97.94 0.0M
2025-02-26 97.96 97.99 97.96 97.99 0.0M
2025-02-25 97.66 97.86 97.66 97.83 0.0M
2025-02-24 97.30 97.30 97.28 97.28 0.0M
2025-02-21 97.17 97.17 97.14 97.14 0.0M
2025-02-20 96.73 96.73 96.73 96.73 0.0M
2025-02-19 96.62 96.62 96.62 96.62 0.0M
2025-02-18 96.52 96.53 96.47 96.47 0.0M
2025-02-14 96.83 96.86 96.79 96.79 0.0M
2025-02-13 96.41 96.55 96.41 96.47 0.0M
2025-02-12 96.08 96.08 96.04 96.05 0.0M
2025-02-11 96.52 96.53 96.52 96.52 0.0M
2025-02-10 96.70 96.70 96.64 96.64 0.0M
2025-02-07 96.61 96.67 96.61 96.63 0.0M
2025-02-06 96.97 96.97 96.91 96.91 0.0M
2025-02-05 96.99 96.99 96.99 96.99 0.0M
2025-02-04 96.65 96.67 96.65 96.66 0.0M
2025-02-03 96.44 96.49 96.44 96.48 0.0M
2025-01-31 96.96 96.97 96.69 96.84 0.0M
2025-01-30 96.86 96.86 96.86 96.86 0.0M
2025-01-29 96.69 96.75 96.69 96.75 0.0M
2025-01-28 96.77 96.82 96.75 96.82 0.0M
2025-01-27 96.73 96.80 96.69 96.80 0.0M
2025-01-24 96.23 96.44 96.23 96.36 0.0M
2025-01-23 96.27 96.27 96.21 96.21 0.0M
2025-01-22 96.32 96.32 96.32 96.32 0.0M
2025-01-21 96.49 96.49 96.49 96.49 0.0M
2025-01-17 96.37 96.39 96.29 96.30 0.0M
2025-01-16 96.12 96.39 96.12 96.34 0.0M
2025-01-15 96.12 96.12 96.12 96.12 0.0M
2025-01-14 95.43 95.43 95.43 95.43 0.0M
2025-01-13 95.45 95.45 95.37 95.39 0.0M
2025-01-10 95.67 95.70 95.43 95.49 0.0M
2025-01-08 95.98 96.03 95.92 96.03 0.0M
2025-01-07 95.89 95.96 95.88 95.89 0.0M
2025-01-06 96.08 96.16 96.08 96.14 0.0M
2025-01-03 96.39 96.39 96.19 96.19 0.0M
2025-01-02 96.42 96.45 96.25 96.25 0.0M