JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
45.29
-0.57 (-1.24%)
At close: Apr 3, 2025, 3:58 PM
45.07
-0.22 (-0.48%)
Pre-market: Apr 4, 2025, 4:10 AM EDT
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.45 | 45.52 | 45.21 | 45.29 | 45.29 | -1.24% | 84,463 |
| Apr 2, 2025 | 45.68 | 45.86 | 45.68 | 45.86 | 45.86 | 0.20% | 277,508 |
| Apr 1, 2025 | 45.66 | 45.78 | 45.62 | 45.77 | 45.77 | -0.61% | 227,018 |
| Mar 31, 2025 | 45.86 | 46.07 | 45.84 | 46.05 | 45.67 | 0.09% | 2,166,659 |
| Mar 28, 2025 | 46.12 | 46.12 | 45.92 | 46.01 | 45.63 | -0.15% | 55,908 |
| Mar 27, 2025 | 46.15 | 46.20 | 46.08 | 46.08 | 45.70 | -0.21% | 97,654 |
| Mar 26, 2025 | 46.35 | 46.36 | 46.11 | 46.18 | 45.79 | -0.40% | 55,088 |
| Mar 25, 2025 | 46.42 | 46.46 | 46.35 | 46.36 | 45.98 | -0.06% | 25,834 |
| Mar 24, 2025 | 46.35 | 46.40 | 46.33 | 46.39 | 46.00 | 0.32% | 77,021 |
| Mar 21, 2025 | 46.25 | 46.27 | 46.18 | 46.24 | 45.86 | -0.06% | 195,065 |
| Mar 20, 2025 | 46.31 | 46.39 | 46.25 | 46.27 | 45.89 | -0.13% | 66,361 |
| Mar 19, 2025 | 46.11 | 46.40 | 46.11 | 46.33 | 45.95 | 0.54% | 67,581 |
| Mar 18, 2025 | 46.12 | 46.13 | 46.07 | 46.08 | 45.70 | -0.13% | 108,320 |
| Mar 17, 2025 | 46.06 | 46.17 | 46.05 | 46.14 | 45.76 | 0.24% | 56,857 |
| Mar 14, 2025 | 46.02 | 46.07 | 45.94 | 46.03 | 45.65 | 0.44% | 360,559 |
| Mar 13, 2025 | 46.07 | 46.07 | 45.82 | 45.83 | 45.45 | -0.56% | 140,401 |
| Mar 12, 2025 | 46.18 | 46.20 | 46.04 | 46.09 | 45.71 | 0.13% | 122,525 |
| Mar 11, 2025 | 46.24 | 46.26 | 46.01 | 46.03 | 45.65 | -0.41% | 87,419 |
| Mar 10, 2025 | 46.33 | 46.33 | 46.20 | 46.22 | 45.84 | -0.37% | 184,439 |
| Mar 7, 2025 | 46.35 | 46.41 | 46.31 | 46.39 | 46.01 | 0.22% | 372,849 |
| Mar 6, 2025 | 46.35 | 46.39 | 46.26 | 46.29 | 45.91 | -0.34% | 243,725 |
| Mar 5, 2025 | 46.40 | 46.49 | 46.36 | 46.45 | 46.07 | 0.02% | 114,933 |
| Mar 4, 2025 | 46.29 | 46.48 | 46.29 | 46.44 | 46.06 | -0.02% | 161,586 |
| Mar 3, 2025 | 46.65 | 46.65 | 46.40 | 46.45 | 46.07 | -0.85% | 73,154 |
| Feb 28, 2025 | 46.77 | 46.85 | 46.75 | 46.85 | 46.18 | 0.30% | 113,140 |
| Feb 27, 2025 | 46.82 | 46.82 | 46.71 | 46.71 | 46.04 | -0.21% | 95,547 |
| Feb 26, 2025 | 46.79 | 46.83 | 46.78 | 46.81 | 46.14 | 0.13% | 74,707 |
| Feb 25, 2025 | 46.74 | 46.76 | 46.68 | 46.75 | 46.08 | 0.24% | 189,327 |
| Feb 24, 2025 | 46.62 | 46.68 | 46.56 | 46.64 | 45.97 | 0.11% | 85,718 |
| Feb 21, 2025 | 46.68 | 46.70 | 46.58 | 46.59 | 45.92 | -0.15% | 91,924 |
| Feb 20, 2025 | 46.62 | 46.67 | 46.59 | 46.66 | 45.99 | 0.06% | 293,289 |
| Feb 19, 2025 | 46.58 | 46.63 | 46.51 | 46.63 | 45.96 | 0.15% | 219,818 |
| Feb 18, 2025 | 46.61 | 46.62 | 46.54 | 46.56 | 45.89 | -0.11% | 175,530 |
| Feb 14, 2025 | 46.63 | 46.69 | 46.61 | 46.61 | 45.94 | 0.09% | 113,025 |
| Feb 13, 2025 | 46.46 | 46.60 | 46.43 | 46.57 | 45.90 | 0.39% | 118,699 |
| Feb 12, 2025 | 46.33 | 46.44 | 46.31 | 46.39 | 45.73 | -0.19% | 283,907 |
| Feb 11, 2025 | 46.41 | 46.51 | 46.41 | 46.48 | 45.81 | -0.09% | 133,864 |
| Feb 10, 2025 | 46.53 | 46.55 | 46.50 | 46.52 | 45.85 | 0.22% | 125,315 |
| Feb 7, 2025 | 46.54 | 46.55 | 46.41 | 46.42 | 45.76 | -0.28% | 221,057 |
| Feb 6, 2025 | 46.63 | 46.63 | 46.54 | 46.55 | 45.88 | -0.19% | 129,274 |
| Feb 5, 2025 | 46.56 | 46.67 | 46.55 | 46.64 | 45.97 | 0.30% | 194,785 |
| Feb 4, 2025 | 46.38 | 46.51 | 46.36 | 46.50 | 45.83 | 0.26% | 78,753 |
| Feb 3, 2025 | 46.32 | 46.47 | 46.30 | 46.38 | 45.72 | -0.66% | 169,387 |
| Jan 31, 2025 | 46.82 | 46.84 | 46.65 | 46.69 | 45.78 | -0.17% | 75,288 |
| Jan 30, 2025 | 46.79 | 46.81 | 46.73 | 46.77 | 45.85 | 0.13% | 96,687 |
| Jan 29, 2025 | 46.71 | 46.75 | 46.63 | 46.71 | 45.79 | -0.04% | 145,268 |
| Jan 28, 2025 | 46.72 | 46.75 | 46.66 | 46.73 | 45.81 | -0.04% | 96,748 |
| Jan 27, 2025 | 46.63 | 46.76 | 46.63 | 46.75 | 45.83 | 0.09% | 120,992 |
| Jan 24, 2025 | 46.68 | 46.75 | 46.66 | 46.71 | 45.79 | 0.13% | 86,438 |
| Jan 23, 2025 | 46.57 | 46.66 | 46.55 | 46.65 | 45.74 | 0.13% | 93,376 |