JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.65
-0.09 (-0.18%)
At close: Oct 8, 2025, 3:59 PM
46.80
+0.15 (0.33%)
After-hours: Oct 8, 2025, 6:29 PM EDT
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 46.43 | 46.47 | 46.40 | 46.43 | 45.88 | -0.11% | 34,940 |
| Aug 20, 2025 | 46.52 | 46.57 | 46.47 | 46.48 | 45.93 | -0.09% | 96,579 |
| Aug 19, 2025 | 46.53 | 46.56 | 46.49 | 46.52 | 45.97 | 0.03% | 52,278 |
| Aug 18, 2025 | 46.53 | 46.56 | 46.51 | 46.51 | 45.96 | - | 55,069 |
| Aug 15, 2025 | 46.52 | 46.53 | 46.48 | 46.51 | 45.96 | -0.01% | 32,473 |
| Aug 14, 2025 | 46.55 | 46.56 | 46.46 | 46.51 | 45.96 | -0.26% | 36,465 |
| Aug 13, 2025 | 46.54 | 46.63 | 46.54 | 46.63 | 46.08 | 0.28% | 42,513 |
| Aug 12, 2025 | 46.43 | 46.50 | 46.43 | 46.50 | 45.95 | 0.20% | 39,886 |
| Aug 11, 2025 | 46.43 | 46.47 | 46.37 | 46.41 | 45.86 | 0.02% | 34,004 |
| Aug 8, 2025 | 46.42 | 46.43 | 46.38 | 46.40 | 45.85 | - | 35,054 |
| Aug 7, 2025 | 46.46 | 46.48 | 46.38 | 46.40 | 45.85 | -0.07% | 34,154 |
| Aug 6, 2025 | 46.42 | 46.45 | 46.36 | 46.43 | 45.89 | 0.07% | 35,609 |
| Aug 5, 2025 | 46.41 | 46.42 | 46.33 | 46.40 | 45.85 | - | 46,619 |
| Aug 4, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 45.85 | 0.30% | 75,936 |
| Aug 1, 2025 | 46.19 | 46.32 | 46.14 | 46.26 | 45.72 | -0.58% | 37,554 |
| Jul 31, 2025 | 46.55 | 46.60 | 46.51 | 46.53 | 45.71 | 0.09% | 26,409 |
| Jul 30, 2025 | 46.55 | 46.59 | 46.45 | 46.49 | 45.67 | -0.19% | 40,004 |