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

BBLB
🏛️ 미국 →
84.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 94.84 95.32 94.62 94.62 0.0M
2023-12-28 95.38 95.38 95.38 95.38 0.0M
2023-12-27 95.96 96.26 95.96 96.26 0.0M
2023-12-26 94.80 94.80 94.65 94.65 0.0M
2023-12-22 94.39 94.52 94.39 94.48 0.0M
2023-12-21 94.89 94.89 94.89 94.89 0.0M
2023-12-20 95.45 95.49 95.42 95.49 0.1M
2023-12-19 94.73 95.03 94.73 94.74 0.0M
2023-12-18 94.21 94.32 94.21 94.32 0.0M
2023-12-15 94.80 95.14 94.80 95.14 0.0M
2023-12-14 94.92 94.92 94.92 94.92 0.0M
2023-12-13 90.87 92.50 90.83 92.50 0.0M
2023-12-12 90.44 90.44 90.44 90.44 0.1M
2023-12-11 90.09 90.09 90.09 90.09 0.0M
2023-12-08 90.33 90.48 90.20 90.32 0.0M
2023-12-07 91.15 91.22 91.15 91.22 0.0M
2023-12-06 90.89 91.57 90.89 91.57 0.0M
2023-12-05 90.34 90.34 90.34 90.34 0.0M
2023-12-04 88.51 88.51 88.51 88.51 0.0M
2023-12-01 87.64 88.74 87.64 88.74 0.0M
2023-11-30 87.48 87.60 87.48 87.57 0.0M
2023-11-29 88.59 88.59 88.59 88.59 0.0M
2023-11-28 87.51 87.51 87.45 87.45 0.0M
2023-11-27 87.25 87.25 87.25 87.25 0.0M
2023-11-24 85.94 85.94 85.94 85.94 0.0M
2023-11-22 86.88 86.88 86.88 86.88 0.0M
2023-11-21 86.65 86.65 86.47 86.47 0.0M
2023-11-20 85.90 86.62 85.90 86.62 0.0M
2023-11-17 86.03 86.03 86.03 86.03 0.0M
2023-11-16 85.85 85.85 85.66 85.66 0.0M
2023-11-15 84.77 84.77 84.69 84.69 0.0M
2023-11-14 85.84 85.84 85.84 85.84 0.0M
2023-11-13 83.93 83.93 83.93 83.93 0.0M
2023-11-10 84.14 84.14 84.14 84.14 0.0M
2023-11-09 84.71 84.71 83.74 83.74 0.0M
2023-11-08 85.61 85.61 85.61 85.61 0.0M
2023-11-07 84.23 84.23 84.23 84.23 0.0M
2023-11-06 83.07 83.08 83.07 83.08 0.0M
2023-11-03 84.95 84.95 83.81 83.81 0.0M
2023-11-02 83.25 83.25 83.25 83.25 0.0M
2023-11-01 81.35 81.35 81.35 81.35 0.0M
2023-10-31 80.80 80.80 80.19 80.19 0.0M
2023-10-30 80.42 80.42 80.42 80.42 0.0M
2023-10-27 80.79 80.79 80.79 80.79 0.0M
2023-10-26 81.12 81.12 81.12 81.12 0.0M
2023-10-25 79.87 79.87 79.87 79.87 0.0M
2023-10-23 79.68 80.74 79.68 80.62 0.0M
2023-10-20 79.63 79.63 79.63 79.63 0.0M
2023-10-19 80.35 80.85 79.32 79.32 0.0M
2023-10-18 80.60 80.81 80.42 80.81 0.0M
2023-10-17 81.63 81.64 81.59 81.64 0.0M
2023-10-16 82.50 82.57 82.50 82.57 0.0M
2023-10-13 83.85 83.85 83.85 83.85 0.0M
2023-10-12 82.56 82.56 82.45 82.45 0.0M
2023-10-11 84.60 84.60 84.60 84.60 0.0M
2023-10-10 82.87 82.87 82.87 82.87 0.0M
2023-10-09 82.01 82.96 82.01 82.93 0.0M
2023-10-06 81.18 81.18 81.18 81.18 0.0M
2023-10-05 82.15 82.15 82.15 82.15 0.0M
2023-10-04 82.57 82.57 82.57 82.57 0.0M
2023-10-03 82.18 82.18 81.46 81.46 0.0M
2023-10-02 83.25 83.25 83.25 83.25 0.0M
2023-09-29 84.92 84.92 84.92 84.92 0.0M
2023-09-28 84.92 84.92 84.92 84.92 0.0M
2023-09-27 84.61 84.61 84.61 84.61 0.0M
2023-09-26 85.06 85.06 85.06 85.06 0.0M
2023-09-25 85.90 85.90 85.42 85.42 0.0M
2023-09-22 87.55 87.55 87.55 87.55 0.0M
2023-09-21 87.46 87.46 86.93 86.93 0.0M
2023-09-20 89.13 89.13 89.13 89.13 0.0M
2023-09-19 88.89 88.89 88.89 88.89 0.0M
2023-09-18 89.38 89.53 89.38 89.53 0.0M
2023-09-15 89.29 89.29 89.08 89.08 0.0M
2023-09-14 89.60 89.60 89.58 89.58 0.0M
2023-09-13 90.15 90.15 90.15 90.15 0.0M
2023-09-12 90.17 90.17 90.17 90.17 0.0M
2023-09-11 89.73 89.74 89.70 89.70 0.0M
2023-09-08 90.42 90.79 90.36 90.36 0.0M
2023-09-07 90.00 90.00 90.00 90.00 0.0M
2023-09-06 90.00 90.00 89.74 89.74 0.0M
2023-09-05 89.55 89.55 89.55 89.55 0.0M
2023-09-01 91.11 91.11 90.84 90.84 0.0M
2023-08-31 92.58 92.58 92.58 92.58 0.0M
2023-08-30 92.18 92.18 92.18 92.18 0.0M
2023-08-29 91.43 92.28 91.43 92.28 0.0M
2023-08-28 91.30 91.30 91.30 91.30 0.0M
2023-08-25 91.05 91.15 90.91 91.15 0.0M
2023-08-24 91.06 91.07 90.99 90.99 0.0M
2023-08-23 90.59 91.47 90.59 91.47 0.0M
2023-08-22 89.23 89.28 89.23 89.28 0.0M
2023-08-21 88.76 88.76 88.52 88.62 0.0M
2023-08-18 89.89 89.90 89.82 89.82 0.0M
2023-08-17 89.49 89.50 89.46 89.50 0.0M
2023-08-16 89.96 89.96 89.96 89.96 0.0M
2023-08-15 90.87 90.87 90.64 90.64 0.0M
2023-08-14 91.16 91.16 91.16 91.16 0.0M
2023-08-11 91.32 91.32 91.32 91.32 0.0M
2023-08-10 92.97 92.97 91.62 91.62 0.0M
2023-08-09 93.05 93.05 93.01 93.01 0.0M
2023-08-08 92.54 92.54 92.54 92.54 0.0M
2023-08-07 91.56 91.56 91.56 91.56 0.0M
2023-08-04 92.48 92.48 92.48 92.48 0.0M
2023-08-03 91.15 91.15 90.80 90.82 0.0M
2023-08-02 93.00 93.00 93.00 93.00 0.0M
2023-08-01 93.99 93.99 93.99 93.99 0.0M
2023-07-31 95.78 95.78 95.78 95.78 0.0M
2023-07-28 95.64 95.64 95.64 95.64 0.0M
2023-07-27 95.19 95.19 95.19 95.19 0.0M
2023-07-26 97.00 97.00 97.00 97.00 0.0M
2023-07-25 96.85 96.93 96.85 96.93 0.0M
2023-07-24 97.50 97.50 97.16 97.16 0.0M
2023-07-21 97.51 97.51 97.51 97.51 0.0M
2023-07-20 97.44 97.44 97.44 97.44 0.0M
2023-07-18 97.53 97.53 97.53 97.53 0.0M
2023-07-17 97.07 97.07 97.07 97.07 0.0M
2023-07-14 97.14 97.14 97.14 97.14 0.0M
2023-07-13 97.55 97.55 97.55 97.55 0.0M
2023-07-12 96.56 96.56 96.56 96.56 0.0M
2023-07-11 95.45 95.45 95.45 95.45 0.0M
2023-07-10 95.06 95.06 95.06 95.06 0.0M
2023-07-07 94.94 94.94 94.94 94.94 0.0M
2023-07-06 95.95 95.95 95.56 95.56 0.0M
2023-07-05 96.84 96.84 96.84 96.84 0.0M
2023-07-03 97.90 97.90 97.90 97.90 0.0M
2023-06-30 97.75 98.56 97.75 98.56 0.0M
2023-06-29 97.50 97.50 97.50 97.50 0.0M
2023-06-28 99.01 99.21 98.82 99.21 0.0M
2023-06-27 98.76 98.76 98.73 98.73 0.0M
2023-06-26 99.18 99.18 98.97 98.97 0.0M
2023-06-23 98.93 98.93 98.93 98.93 0.0M
2023-06-22 98.01 98.01 98.01 98.01 0.0M
2023-06-21 99.20 99.20 99.20 99.20 0.0M
2023-06-20 99.09 99.09 99.09 99.09 0.0M
2023-06-15 98.62 98.62 98.62 98.62 0.0M
2023-06-14 97.84 97.89 97.84 97.89 0.0M
2023-06-13 96.96 96.96 96.96 96.96 0.0M
2023-06-12 97.92 97.92 97.92 97.92 0.0M
2023-06-09 97.73 97.73 97.73 97.73 0.0M
2023-06-08 97.83 97.83 97.83 97.83 0.0M
2023-06-07 98.00 98.00 96.73 96.73 0.5M
2023-06-06 98.12 98.12 98.12 98.12 0.0M
2023-06-05 97.58 97.58 97.58 97.58 0.0M
2023-06-02 97.76 97.76 97.76 97.76 0.0M
2023-05-31 97.93 98.82 97.89 98.82 0.0M
2023-05-30 97.65 97.82 97.65 97.82 0.0M
2023-05-23 96.81 96.81 96.81 96.81 0.0M
2023-05-19 96.94 96.94 96.94 96.94 0.0M
2023-05-18 97.73 97.81 97.61 97.61 0.0M
2023-05-17 98.47 98.47 98.35 98.35 0.0M
2023-05-16 98.57 98.57 98.57 98.57 0.0M
2023-05-12 99.96 99.96 99.96 99.96 0.0M
2023-05-09 98.76 98.76 98.76 98.76 0.0M
2023-05-08 99.21 99.21 99.21 99.21 0.0M
2023-05-05 100.43 100.43 100.43 100.43 0.0M
2023-05-04 100.87 100.87 100.87 100.87 0.0M
2023-05-03 101.76 101.76 101.76 101.76 0.0M
2023-05-01 98.84 98.84 98.84 98.84 0.0M
2023-04-28 102.00 102.00 102.00 102.00 0.0M
2023-04-27 100.25 100.25 100.25 100.25 0.0M
2023-04-26 101.28 101.36 101.19 101.19 0.0M
2023-04-25 102.32 102.32 102.32 102.32 0.0M
2023-04-24 100.71 100.81 100.71 100.81 0.0M
2023-04-21 99.99 99.99 99.89 99.89 0.0M
2023-04-20 100.23 100.34 100.23 100.34 0.0M