JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.84
+0.01 (0.02%)
At close: Jan 27, 2026, 3:59 PM
46.85
+0.01 (0.02%)
After-hours: Jan 27, 2026, 6:19 PM EST
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 46.85 | 46.87 | 46.81 | 46.85 | 46.85 | 0.04% | 53,341 |
| Jan 26, 2026 | 46.84 | 46.84 | 46.80 | 46.83 | 46.83 | 0.04% | 8,276 |
| Jan 23, 2026 | 46.82 | 46.84 | 46.77 | 46.81 | 46.81 | -0.02% | 38,549 |
| Jan 22, 2026 | 46.88 | 46.88 | 46.82 | 46.82 | 46.82 | - | 193,384 |
| Jan 21, 2026 | 46.76 | 46.87 | 46.73 | 46.82 | 46.82 | 0.24% | 138,821 |
| Jan 20, 2026 | 46.62 | 46.72 | 46.60 | 46.71 | 46.71 | -0.13% | 170,787 |
| Jan 16, 2026 | 46.80 | 46.82 | 46.74 | 46.77 | 46.77 | 0.02% | 155,505 |
| Jan 15, 2026 | 46.78 | 46.79 | 46.73 | 46.76 | 46.76 | 0.04% | 68,540 |
| Jan 14, 2026 | 46.70 | 46.75 | 46.68 | 46.74 | 46.74 | - | 92,550 |
| Jan 13, 2026 | 46.75 | 46.76 | 46.71 | 46.74 | 46.74 | 0.02% | 103,022 |
| Jan 12, 2026 | 46.66 | 46.74 | 46.66 | 46.73 | 46.73 | -0.03% | 49,517 |
| Jan 9, 2026 | 46.69 | 46.76 | 46.69 | 46.75 | 46.75 | 0.10% | 50,943 |
| Jan 8, 2026 | 46.63 | 46.71 | 46.60 | 46.70 | 46.70 | 0.11% | 135,668 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.63 | 46.65 | 46.65 | - | 87,315 |
| Jan 6, 2026 | 46.68 | 46.68 | 46.60 | 46.65 | 46.65 | - | 131,562 |
| Jan 5, 2026 | 46.57 | 46.68 | 46.55 | 46.65 | 46.65 | 0.30% | 139,133 |
| Jan 2, 2026 | 46.55 | 46.55 | 46.45 | 46.51 | 46.51 | 0.02% | 98,877 |
| Dec 31, 2025 | 46.51 | 46.57 | 46.50 | 46.50 | 46.50 | -0.66% | 135,651 |
| Dec 30, 2025 | 46.76 | 46.84 | 46.76 | 46.81 | 46.55 | 0.09% | 56,797 |
| Dec 29, 2025 | 46.75 | 46.79 | 46.72 | 46.77 | 46.51 | 0.04% | 41,397 |
| Dec 26, 2025 | 46.76 | 46.82 | 46.74 | 46.75 | 46.49 | -0.02% | 33,351 |
| Dec 24, 2025 | 46.68 | 46.78 | 46.68 | 46.76 | 46.50 | 0.18% | 26,882 |
| Dec 23, 2025 | 46.60 | 46.69 | 46.60 | 46.68 | 46.42 | 0.13% | 89,326 |
| Dec 22, 2025 | 46.63 | 46.66 | 46.53 | 46.62 | 46.36 | 0.06% | 81,069 |
| Dec 19, 2025 | 46.64 | 46.67 | 46.58 | 46.59 | 46.33 | -0.03% | 34,690 |
| Dec 18, 2025 | 46.58 | 46.62 | 46.55 | 46.60 | 46.34 | 0.24% | 105,771 |
| Dec 17, 2025 | 46.54 | 46.54 | 46.46 | 46.49 | 46.23 | -0.06% | 127,186 |
| Dec 16, 2025 | 46.52 | 46.56 | 46.48 | 46.52 | 46.26 | -0.01% | 1,011,314 |
| Dec 15, 2025 | 46.56 | 46.56 | 46.50 | 46.53 | 46.27 | 0.12% | 37,403 |
| Dec 12, 2025 | 46.55 | 46.55 | 46.45 | 46.47 | 46.21 | -0.24% | 64,619 |
| Dec 11, 2025 | 46.59 | 46.60 | 46.55 | 46.58 | 46.32 | - | 38,838 |
| Dec 10, 2025 | 46.41 | 46.61 | 46.40 | 46.58 | 46.32 | 0.32% | 70,569 |
| Dec 9, 2025 | 46.43 | 46.49 | 46.42 | 46.43 | 46.17 | -0.11% | 40,649 |
| Dec 8, 2025 | 46.58 | 46.58 | 46.42 | 46.48 | 46.22 | -0.19% | 231,481 |
| Dec 5, 2025 | 46.57 | 46.60 | 46.53 | 46.57 | 46.31 | 0.04% | 96,639 |
| Dec 4, 2025 | 46.57 | 46.57 | 46.45 | 46.55 | 46.29 | -0.06% | 66,170 |
| Dec 3, 2025 | 46.53 | 46.63 | 46.51 | 46.58 | 46.32 | 0.14% | 36,758 |
| Dec 2, 2025 | 46.48 | 46.53 | 46.43 | 46.52 | 46.26 | 0.23% | 35,455 |
| Dec 1, 2025 | 46.43 | 46.46 | 46.37 | 46.41 | 46.15 | -0.78% | 33,334 |
| Nov 28, 2025 | 46.79 | 46.81 | 46.76 | 46.78 | 46.25 | 0.04% | 30,698 |
| Nov 26, 2025 | 46.69 | 46.79 | 46.66 | 46.76 | 46.23 | 0.10% | 66,123 |
| Nov 25, 2025 | 46.51 | 46.72 | 46.50 | 46.71 | 46.19 | 0.46% | 186,175 |
| Nov 24, 2025 | 46.43 | 46.52 | 46.42 | 46.50 | 45.97 | 0.23% | 55,341 |
| Nov 21, 2025 | 46.32 | 46.41 | 46.27 | 46.39 | 45.87 | 0.32% | 87,989 |
| Nov 20, 2025 | 46.42 | 46.45 | 46.23 | 46.24 | 45.72 | -0.06% | 57,121 |
| Nov 19, 2025 | 46.27 | 46.36 | 46.26 | 46.27 | 45.75 | 0.02% | 26,712 |
| Nov 18, 2025 | 46.19 | 46.30 | 46.18 | 46.26 | 45.74 | 0.04% | 49,653 |
| Nov 17, 2025 | 46.30 | 46.36 | 46.21 | 46.24 | 45.72 | -0.17% | 72,531 |
| Nov 14, 2025 | 46.22 | 46.41 | 46.22 | 46.32 | 45.80 | - | 37,334 |
| Nov 13, 2025 | 46.45 | 46.47 | 46.29 | 46.32 | 45.80 | -0.41% | 49,401 |