JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.75
+0.03 (0.05%)
Oct 31, 2025, 3:58 PM EDT - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.79 | 46.82 | 46.73 | 46.75 | 46.75 | 0.05% | 94,090 |
| Oct 30, 2025 | 46.73 | 46.80 | 46.65 | 46.72 | 46.72 | -0.26% | 842,475 |
| Oct 29, 2025 | 46.94 | 46.99 | 46.81 | 46.84 | 46.84 | -0.28% | 54,840 |
| Oct 28, 2025 | 46.99 | 47.00 | 46.95 | 46.97 | 46.97 | -0.09% | 34,458 |
| Oct 27, 2025 | 46.93 | 47.04 | 46.90 | 47.01 | 47.01 | 0.23% | 45,481 |
| Oct 24, 2025 | 46.86 | 46.92 | 46.85 | 46.90 | 46.90 | 0.30% | 40,017 |
| Oct 23, 2025 | 46.68 | 46.77 | 46.68 | 46.76 | 46.76 | 0.13% | 33,165 |
| Oct 22, 2025 | 46.73 | 46.75 | 46.66 | 46.70 | 46.70 | -0.11% | 25,419 |
| Oct 21, 2025 | 46.76 | 46.82 | 46.72 | 46.75 | 46.75 | -0.04% | 33,309 |
| Oct 20, 2025 | 46.71 | 46.80 | 46.67 | 46.77 | 46.77 | 0.19% | 36,209 |
| Oct 17, 2025 | 46.59 | 46.68 | 46.54 | 46.68 | 46.68 | 0.26% | 74,482 |
| Oct 16, 2025 | 46.72 | 46.74 | 46.53 | 46.56 | 46.56 | -0.30% | 40,304 |
| Oct 15, 2025 | 46.67 | 46.75 | 46.62 | 46.70 | 46.70 | 0.28% | 30,744 |
| Oct 14, 2025 | 46.36 | 46.60 | 46.34 | 46.57 | 46.57 | 0.19% | 25,182 |
| Oct 13, 2025 | 46.38 | 46.48 | 46.30 | 46.48 | 46.48 | 0.46% | 106,766 |
| Oct 10, 2025 | 46.54 | 46.58 | 46.26 | 46.27 | 46.27 | -0.55% | 40,908 |
| Oct 9, 2025 | 46.64 | 46.64 | 46.43 | 46.52 | 46.52 | -0.27% | 47,675 |
| Oct 8, 2025 | 46.74 | 46.76 | 46.64 | 46.65 | 46.65 | -0.18% | 55,810 |
| Oct 7, 2025 | 46.74 | 46.79 | 46.71 | 46.73 | 46.73 | -0.03% | 51,182 |
| Oct 6, 2025 | 46.77 | 46.78 | 46.74 | 46.75 | 46.75 | -0.03% | 82,788 |
| Oct 3, 2025 | 46.79 | 46.81 | 46.74 | 46.76 | 46.76 | -0.05% | 64,099 |
| Oct 2, 2025 | 46.80 | 46.83 | 46.75 | 46.79 | 46.79 | -0.04% | 44,146 |
| Oct 1, 2025 | 46.68 | 46.82 | 46.68 | 46.81 | 46.81 | -0.41% | 86,015 |
| Sep 30, 2025 | 46.98 | 47.01 | 46.93 | 47.00 | 46.73 | -0.04% | 68,269 |
| Sep 29, 2025 | 46.98 | 47.03 | 46.98 | 47.02 | 46.75 | 0.23% | 30,999 |
| Sep 26, 2025 | 46.89 | 46.97 | 46.82 | 46.91 | 46.65 | 0.09% | 46,331 |
| Sep 25, 2025 | 46.88 | 46.94 | 46.77 | 46.87 | 46.61 | -0.20% | 195,635 |
| Sep 24, 2025 | 47.01 | 47.04 | 46.91 | 46.97 | 46.70 | -0.14% | 60,952 |
| Sep 23, 2025 | 47.09 | 47.11 | 47.00 | 47.03 | 46.76 | -0.04% | 37,398 |
| Sep 22, 2025 | 47.00 | 47.06 | 46.98 | 47.05 | 46.78 | 0.06% | 134,226 |
| Sep 19, 2025 | 47.01 | 47.04 | 46.97 | 47.02 | 46.75 | 0.02% | 105,938 |
| Sep 18, 2025 | 46.95 | 47.03 | 46.91 | 47.01 | 46.74 | 0.19% | 62,096 |
| Sep 17, 2025 | 46.98 | 47.00 | 46.84 | 46.92 | 46.66 | -0.09% | 85,638 |
| Sep 16, 2025 | 46.99 | 47.00 | 46.95 | 46.96 | 46.69 | -0.06% | 89,927 |
| Sep 15, 2025 | 46.88 | 47.00 | 46.88 | 46.99 | 46.72 | 0.30% | 47,976 |
| Sep 12, 2025 | 46.89 | 46.90 | 46.82 | 46.85 | 46.59 | -0.02% | 340,849 |
| Sep 11, 2025 | 46.79 | 46.90 | 46.78 | 46.86 | 46.60 | 0.19% | 48,556 |
| Sep 10, 2025 | 46.74 | 46.83 | 46.74 | 46.77 | 46.51 | 0.13% | 37,050 |
| Sep 9, 2025 | 46.75 | 46.77 | 46.65 | 46.71 | 46.45 | -0.10% | 38,490 |
| Sep 8, 2025 | 46.79 | 46.82 | 46.73 | 46.76 | 46.49 | -0.01% | 83,848 |
| Sep 5, 2025 | 46.80 | 46.88 | 46.75 | 46.76 | 46.50 | 0.10% | 66,395 |
| Sep 4, 2025 | 46.62 | 46.72 | 46.59 | 46.72 | 46.45 | 0.31% | 51,747 |
| Sep 3, 2025 | 46.46 | 46.60 | 46.46 | 46.57 | 46.31 | 0.28% | 42,592 |
| Sep 2, 2025 | 46.40 | 46.47 | 46.35 | 46.44 | 46.18 | -0.83% | 58,646 |
| Aug 29, 2025 | 46.87 | 46.89 | 46.82 | 46.83 | 46.28 | -0.11% | 223,708 |
| Aug 28, 2025 | 46.86 | 46.90 | 46.83 | 46.88 | 46.33 | - | 102,102 |
| Aug 27, 2025 | 46.79 | 46.89 | 46.79 | 46.88 | 46.33 | 0.13% | 60,142 |
| Aug 26, 2025 | 46.74 | 46.82 | 46.74 | 46.82 | 46.27 | 0.22% | 68,716 |
| Aug 25, 2025 | 46.79 | 46.79 | 46.72 | 46.72 | 46.17 | -0.12% | 33,447 |
| Aug 22, 2025 | 46.50 | 46.78 | 46.48 | 46.77 | 46.22 | 0.73% | 43,836 |