Stockscreener 앱 받기
46.05
0.04%
0.02
시간 외 거래:
46.05
Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 (BBAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $46.12 | $46.04 | $0.0764 | 80,055.0 | +0.04% |
| 2025-08-08 | $46.08 | $45.98 | $0.10 | 74,632.0 | -0.21% |
| 2025-08-07 | $46.22 | $46.09 | $0.13 | 32,892.0 | -0.01% |
| 2025-08-06 | $46.18 | $46.03 | $0.1462 | 50,688.0 | -0.12% |
| 2025-08-05 | $46.20 | $46.10 | $0.10 | 120,058.0 | +0.04% |
| 2025-08-04 | $46.23 | $46.09 | $0.1442 | 44,629.0 | +0.05% |
| 2025-08-01 | $46.14 | $46.00 | $0.14 | 156,160.0 | +0.52% |
| 2025-07-31 | $46.00 | $45.89 | $0.1101 | 143,566.0 | +0.03% |
| 2025-07-30 | $45.98 | $45.69 | $0.285 | 58,352.0 | -0.16% |
| 2025-07-29 | $46.00 | $45.80 | $0.20 | 88,300.0 | +0.37% |
| 2025-07-28 | $45.86 | $45.75 | $0.1099 | 44,610.0 | -0.17% |
| 2025-07-25 | $45.87 | $45.59 | $0.285 | 29,336.0 | +0.31% |
| 2025-07-24 | $45.80 | $45.63 | $0.17 | 27,846.0 | -0.22% |
| 2025-07-23 | $45.83 | $45.78 | $0.05 | 15,566.0 | -0.15% |
| 2025-07-22 | $45.93 | $45.80 | $0.13 | 65,804.0 | +0.13% |
| 2025-07-21 | $45.89 | $45.82 | $0.0695 | 135,916.0 | +0.36% |
| 2025-07-18 | $45.76 | $45.63 | $0.1299 | 17,794.0 | +0.19% |
| 2025-07-17 | $45.65 | $45.56 | $0.0877 | 32,171.0 | -0.04% |
| 2025-07-16 | $45.63 | $45.48 | $0.15 | 53,251.0 | +0.21% |
| 2025-07-15 | $45.67 | $45.50 | $0.17 | 68,859.0 | -0.25% |
Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 (BBAG) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Betabuilders U S Aggregate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 (BBAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.23 | $45.98 | $0.25 | 639,169.0 | +0.33% |
| 2025-07 | $46.06 | $45.48 | $0.5835 | 1,076,905.0 | -0.58% |
| 2025-06 | $46.21 | $45.12 | $1.09 | 2,273,311.0 | +1.12% |
| 2025-05 | $46.04 | $44.31 | $1.73 | 3,744,992.0 | -0.95% |
| 2025-04 | $46.65 | $44.85 | $1.80 | 7,983,528.0 | -0.02% |
| 2025-03 | $46.29 | $45.01 | $1.28 | 3,361,329.0 | -0.39% |
| 2025-02 | $46.30 | $45.08 | $1.22 | 2,899,279.0 | +1.87% |
| 2025-01 | $46.01 | $44.62 | $1.39 | 3,378,921.0 | +0.58% |
Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 (BBAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.39 | $44.62 | $1.77 | 3,471,789.0 | -1.79% |
| 2024-11 | $46.29 | $45.40 | $0.89 | 7,504,002.0 | +0.61% |
| 2024-10 | $47.45 | $45.59 | $1.86 | 1,743,821.0 | -2.87% |
| 2024-09 | $47.72 | $46.84 | $0.8801 | 2,883,837.0 | +0.90% |
| 2024-08 | $47.26 | $46.18 | $1.08 | 3,354,251.0 | +1.25% |
| 2024-07 | $46.32 | $44.90 | $1.42 | 3,771,857.0 | +2.00% |
| 2024-06 | $45.86 | $45.09 | $0.77 | 2,263,821.0 | +0.53% |
| 2024-05 | $45.52 | $44.45 | $1.07 | 4,727,990.0 | +1.37% |
| 2024-04 | $46.32 | $44.27 | $2.05 | 3,059,599.0 | -2.86% |
| 2024-03 | $46.10 | $45.37 | $0.73 | 2,488,494.0 | +0.53% |
| 2024-02 | $46.66 | $45.35 | $1.31 | 7,979,719.0 | -1.74% |
| 2024-01 | $46.71 | $44.88 | $1.83 | 5,760,789.0 | -0.19% |
Jpmorgan Betabuilders U S Aggregate Bond Etf 주식 (BBAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $45.03 | $1.91 | 4,803,164.0 | +3.01% |
| 2023-11 | $45.38 | $43.29 | $2.09 | 2,906,351.0 | +4.08% |
| 2023-10 | $44.19 | $43.03 | $1.15 | 4,014,408.0 | -1.88% |
| 2023-09 | $45.43 | $43.98 | $1.45 | 3,628,451.0 | -3.00% |
| 2023-08 | $45.85 | $44.74 | $1.11 | 6,041,220.0 | -0.85% |
| 2023-07 | $46.42 | $45.41 | $1.01 | 9,338,817.0 | -0.41% |
| 2023-06 | $46.55 | $45.99 | $0.56 | 14,819,026.0 | -0.69% |
| 2023-05 | $47.33 | $45.87 | $1.46 | 5,016,872.0 | -1.32% |
| 2023-04 | $47.50 | $46.57 | $0.9325 | 1,961,026.0 | +0.36% |
| 2023-03 | $47.39 | $46.52 | $0.87 | 8,602,982.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):