JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
47.01
+0.09 (0.19%)
Sep 18, 2025, 3:59 PM EDT - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 46.95 | 47.03 | 46.91 | 47.01 | 47.01 | 0.19% | 62,096 |
| Sep 17, 2025 | 46.98 | 47.00 | 46.84 | 46.92 | 46.92 | -0.09% | 85,638 |
| Sep 16, 2025 | 46.99 | 47.00 | 46.95 | 46.96 | 46.96 | -0.06% | 89,927 |
| Sep 15, 2025 | 46.88 | 47.00 | 46.88 | 46.99 | 46.99 | 0.30% | 47,976 |
| Sep 12, 2025 | 46.89 | 46.90 | 46.82 | 46.85 | 46.85 | -0.02% | 340,849 |
| Sep 11, 2025 | 46.79 | 46.90 | 46.78 | 46.86 | 46.86 | 0.19% | 48,556 |
| Sep 10, 2025 | 46.74 | 46.83 | 46.74 | 46.77 | 46.77 | 0.13% | 37,050 |
| Sep 9, 2025 | 46.75 | 46.77 | 46.65 | 46.71 | 46.71 | -0.10% | 38,490 |
| Sep 8, 2025 | 46.79 | 46.82 | 46.73 | 46.76 | 46.76 | -0.01% | 83,848 |
| Sep 5, 2025 | 46.80 | 46.88 | 46.75 | 46.76 | 46.76 | 0.10% | 66,395 |
| Sep 4, 2025 | 46.62 | 46.72 | 46.59 | 46.72 | 46.72 | 0.31% | 51,747 |
| Sep 3, 2025 | 46.46 | 46.60 | 46.46 | 46.57 | 46.57 | 0.28% | 42,592 |
| Sep 2, 2025 | 46.40 | 46.47 | 46.35 | 46.44 | 46.44 | -0.83% | 58,646 |
| Aug 29, 2025 | 46.87 | 46.89 | 46.82 | 46.83 | 46.54 | -0.11% | 223,708 |
| Aug 28, 2025 | 46.86 | 46.90 | 46.83 | 46.88 | 46.59 | - | 102,102 |
| Aug 27, 2025 | 46.79 | 46.89 | 46.79 | 46.88 | 46.59 | 0.13% | 60,142 |
| Aug 26, 2025 | 46.74 | 46.82 | 46.74 | 46.82 | 46.53 | 0.22% | 68,716 |
| Aug 25, 2025 | 46.79 | 46.79 | 46.72 | 46.72 | 46.43 | -0.12% | 33,447 |
| Aug 22, 2025 | 46.50 | 46.78 | 46.48 | 46.77 | 46.48 | 0.73% | 43,836 |
| Aug 21, 2025 | 46.43 | 46.47 | 46.40 | 46.43 | 46.15 | -0.11% | 34,940 |
| Aug 20, 2025 | 46.52 | 46.57 | 46.47 | 46.48 | 46.20 | -0.09% | 96,579 |
| Aug 19, 2025 | 46.53 | 46.56 | 46.49 | 46.52 | 46.24 | 0.03% | 52,278 |
| Aug 18, 2025 | 46.53 | 46.56 | 46.51 | 46.51 | 46.22 | - | 55,069 |
| Aug 15, 2025 | 46.52 | 46.53 | 46.48 | 46.51 | 46.22 | -0.01% | 32,473 |
| Aug 14, 2025 | 46.55 | 46.56 | 46.46 | 46.51 | 46.23 | -0.26% | 36,465 |
| Aug 13, 2025 | 46.54 | 46.63 | 46.54 | 46.63 | 46.34 | 0.28% | 42,513 |
| Aug 12, 2025 | 46.43 | 46.50 | 46.43 | 46.50 | 46.22 | 0.20% | 39,886 |
| Aug 11, 2025 | 46.43 | 46.47 | 46.37 | 46.41 | 46.12 | 0.02% | 34,004 |
| Aug 8, 2025 | 46.42 | 46.43 | 46.38 | 46.40 | 46.12 | - | 35,054 |
| Aug 7, 2025 | 46.46 | 46.48 | 46.38 | 46.40 | 46.12 | -0.07% | 34,154 |
| Aug 6, 2025 | 46.42 | 46.45 | 46.36 | 46.43 | 46.15 | 0.07% | 35,609 |
| Aug 5, 2025 | 46.41 | 46.42 | 46.33 | 46.40 | 46.12 | - | 46,619 |
| Aug 4, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.12 | 0.30% | 75,936 |
| Aug 1, 2025 | 46.19 | 46.32 | 46.14 | 46.26 | 45.98 | -0.58% | 37,554 |
| Jul 31, 2025 | 46.55 | 46.60 | 46.51 | 46.53 | 45.97 | 0.09% | 26,409 |
| Jul 30, 2025 | 46.55 | 46.59 | 46.45 | 46.49 | 45.93 | -0.19% | 40,004 |
| Jul 29, 2025 | 46.59 | 46.62 | 46.56 | 46.58 | 46.02 | 0.01% | 34,657 |
| Jul 28, 2025 | 46.60 | 46.60 | 46.56 | 46.58 | 46.01 | -0.03% | 67,891 |
| Jul 25, 2025 | 46.58 | 46.64 | 46.54 | 46.59 | 46.03 | 0.09% | 32,842 |
| Jul 24, 2025 | 46.55 | 46.60 | 46.55 | 46.55 | 45.99 | -0.15% | 40,205 |
| Jul 23, 2025 | 46.59 | 46.62 | 46.55 | 46.62 | 46.06 | 0.13% | 39,436 |
| Jul 22, 2025 | 46.55 | 46.57 | 46.50 | 46.56 | 46.00 | 0.13% | 54,928 |
| Jul 21, 2025 | 46.50 | 46.54 | 46.49 | 46.50 | 45.94 | 0.13% | 72,977 |
| Jul 18, 2025 | 46.40 | 46.44 | 46.40 | 46.44 | 45.88 | 0.19% | 38,391 |
| Jul 17, 2025 | 46.30 | 46.39 | 46.28 | 46.35 | 45.79 | 0.04% | 58,897 |
| Jul 16, 2025 | 46.30 | 46.33 | 46.16 | 46.33 | 45.77 | 0.28% | 48,154 |
| Jul 15, 2025 | 46.39 | 46.39 | 46.20 | 46.20 | 45.64 | -0.32% | 102,990 |
| Jul 14, 2025 | 46.26 | 46.36 | 46.26 | 46.35 | 45.79 | 0.10% | 45,541 |
| Jul 11, 2025 | 46.35 | 46.35 | 46.27 | 46.31 | 45.74 | -0.14% | 93,212 |
| Jul 10, 2025 | 46.42 | 46.42 | 46.36 | 46.37 | 45.81 | -0.07% | 60,953 |