JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.73
-0.03 (-0.06%)
Nov 20, 2024, 3:59 PM EST - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.75 | 46.75 | 46.67 | 46.73 | 46.73 | -0.06% | 117,193 |
| Nov 19, 2024 | 46.65 | 46.77 | 46.65 | 46.76 | 46.76 | 0.15% | 104,689 |
| Nov 18, 2024 | 46.61 | 46.69 | 46.60 | 46.69 | 46.69 | 0.19% | 290,399 |
| Nov 15, 2024 | 46.59 | 46.62 | 46.52 | 46.60 | 46.60 | -0.06% | 90,917 |
| Nov 14, 2024 | 46.77 | 46.77 | 46.61 | 46.63 | 46.63 | -0.21% | 431,102 |
| Nov 13, 2024 | 46.78 | 46.78 | 46.67 | 46.73 | 46.73 | 0.13% | 229,704 |
| Nov 12, 2024 | 46.82 | 46.82 | 46.63 | 46.67 | 46.67 | -0.48% | 522,726 |
| Nov 11, 2024 | 46.96 | 46.96 | 46.84 | 46.90 | 46.90 | -0.03% | 82,070 |
| Nov 8, 2024 | 46.92 | 46.93 | 46.85 | 46.91 | 46.91 | 0.19% | 74,732 |
| Nov 7, 2024 | 46.67 | 46.84 | 46.67 | 46.82 | 46.82 | 0.41% | 1,326,758 |
| Nov 6, 2024 | 46.65 | 46.65 | 46.50 | 46.63 | 46.63 | 0.13% | 104,768 |
| Nov 5, 2024 | 46.47 | 46.57 | 46.43 | 46.57 | 46.57 | 0.30% | 195,215 |
| Nov 4, 2024 | 46.49 | 46.51 | 46.39 | 46.43 | 46.43 | 0.26% | 182,170 |
| Nov 1, 2024 | 46.46 | 46.48 | 46.31 | 46.31 | 46.31 | -0.64% | 485,277 |
| Oct 31, 2024 | 46.73 | 46.73 | 46.61 | 46.61 | 46.33 | -0.24% | 118,630 |
| Oct 30, 2024 | 46.82 | 46.89 | 46.72 | 46.72 | 46.44 | -0.19% | 253,507 |
| Oct 29, 2024 | 46.72 | 46.81 | 46.66 | 46.81 | 46.53 | 0.06% | 41,907 |
| Oct 28, 2024 | 46.76 | 46.83 | 46.73 | 46.78 | 46.50 | 0.25% | 120,550 |
| Oct 25, 2024 | 46.80 | 46.82 | 46.66 | 46.67 | 46.38 | -0.12% | 119,842 |
| Oct 24, 2024 | 46.72 | 46.76 | 46.66 | 46.72 | 46.44 | 0.24% | 42,131 |
| Oct 23, 2024 | 46.69 | 46.69 | 46.58 | 46.61 | 46.33 | -0.30% | 57,916 |
| Oct 22, 2024 | 46.77 | 46.79 | 46.70 | 46.75 | 46.47 | -0.17% | 114,954 |
| Oct 21, 2024 | 46.94 | 46.97 | 46.75 | 46.83 | 46.55 | -0.32% | 79,657 |
| Oct 18, 2024 | 46.91 | 46.99 | 46.91 | 46.98 | 46.70 | 0.19% | 25,079 |
| Oct 17, 2024 | 46.99 | 46.99 | 46.82 | 46.89 | 46.61 | -0.13% | 335,672 |
| Oct 16, 2024 | 46.92 | 46.99 | 46.92 | 46.95 | 46.67 | 0.17% | 65,107 |
| Oct 15, 2024 | 46.89 | 46.95 | 46.87 | 46.87 | 46.59 | -0.02% | 44,050 |
| Oct 14, 2024 | 46.84 | 46.89 | 46.75 | 46.88 | 46.60 | 0.06% | 41,839 |
| Oct 11, 2024 | 46.75 | 46.85 | 46.75 | 46.85 | 46.57 | 0.17% | 100,422 |
| Oct 10, 2024 | 46.77 | 46.78 | 46.68 | 46.77 | 46.49 | - | 80,516 |
| Oct 9, 2024 | 46.78 | 46.82 | 46.74 | 46.77 | 46.49 | -0.04% | 261,079 |
| Oct 8, 2024 | 46.77 | 46.81 | 46.73 | 46.79 | 46.51 | 0.18% | 45,541 |
| Oct 7, 2024 | 46.84 | 46.84 | 46.71 | 46.71 | 46.42 | -0.46% | 96,855 |
| Oct 4, 2024 | 46.96 | 46.96 | 46.87 | 46.92 | 46.64 | -0.04% | 200,255 |
| Oct 3, 2024 | 47.01 | 47.01 | 46.91 | 46.94 | 46.66 | -0.19% | 144,196 |
| Oct 2, 2024 | 47.03 | 47.04 | 46.94 | 47.03 | 46.75 | -0.02% | 128,923 |
| Oct 1, 2024 | 47.08 | 47.11 | 47.01 | 47.04 | 46.76 | -0.68% | 98,098 |
| Sep 30, 2024 | 47.34 | 47.38 | 47.28 | 47.36 | 46.79 | - | 169,132 |
| Sep 27, 2024 | 47.30 | 47.36 | 47.30 | 47.36 | 46.79 | 0.25% | 806,099 |
| Sep 26, 2024 | 47.30 | 47.30 | 47.18 | 47.24 | 46.67 | 0.11% | 142,228 |
| Sep 25, 2024 | 47.23 | 47.23 | 47.18 | 47.19 | 46.62 | -0.08% | 51,708 |
| Sep 24, 2024 | 47.25 | 47.26 | 47.18 | 47.23 | 46.66 | - | 268,676 |
| Sep 23, 2024 | 47.26 | 47.27 | 47.21 | 47.23 | 46.66 | -0.08% | 69,252 |
| Sep 20, 2024 | 47.23 | 47.29 | 47.16 | 47.27 | 46.70 | - | 272,324 |
| Sep 19, 2024 | 47.39 | 47.39 | 47.23 | 47.27 | 46.70 | 0.32% | 529,395 |
| Sep 18, 2024 | 47.11 | 47.33 | 47.05 | 47.12 | 46.56 | 0.04% | 383,395 |
| Sep 17, 2024 | 47.10 | 47.13 | 47.04 | 47.10 | 46.54 | 0.11% | 904,911 |
| Sep 16, 2024 | 46.98 | 47.08 | 46.94 | 47.05 | 46.49 | 0.21% | 450,476 |
| Sep 13, 2024 | 46.91 | 46.96 | 46.91 | 46.95 | 46.39 | 0.28% | 138,213 |
| Sep 12, 2024 | 46.76 | 46.83 | 46.72 | 46.82 | 46.26 | 0.13% | 412,472 |
| Sep 11, 2024 | 46.69 | 46.77 | 46.58 | 46.76 | 46.20 | 0.13% | 336,178 |
| Sep 10, 2024 | 46.80 | 46.80 | 46.64 | 46.70 | 46.14 | -0.18% | 317,085 |
| Sep 9, 2024 | 46.74 | 46.79 | 46.71 | 46.79 | 46.22 | 0.20% | 515,153 |
| Sep 6, 2024 | 46.78 | 46.81 | 46.61 | 46.69 | 46.13 | -0.16% | 59,676 |
| Sep 5, 2024 | 46.69 | 46.77 | 46.62 | 46.77 | 46.20 | 0.38% | 378,530 |
| Sep 4, 2024 | 46.43 | 46.62 | 46.43 | 46.59 | 46.03 | 0.30% | 349,323 |
| Sep 3, 2024 | 46.56 | 46.57 | 46.41 | 46.45 | 45.89 | -0.94% | 620,623 |
| Aug 30, 2024 | 46.96 | 46.96 | 46.82 | 46.89 | 46.02 | -0.02% | 1,130,308 |
| Aug 29, 2024 | 46.88 | 46.90 | 46.82 | 46.90 | 46.03 | 0.13% | 1,132,980 |
| Aug 28, 2024 | 46.88 | 46.88 | 46.79 | 46.84 | 45.97 | -0.06% | 134,614 |
| Aug 27, 2024 | 46.81 | 46.90 | 46.79 | 46.87 | 46.00 | 0.07% | 447,484 |
| Aug 26, 2024 | 46.95 | 46.97 | 46.84 | 46.84 | 45.96 | -0.20% | 138,378 |
| Aug 23, 2024 | 46.79 | 46.93 | 46.79 | 46.93 | 46.06 | 0.49% | 196,148 |
| Aug 22, 2024 | 46.78 | 46.78 | 46.63 | 46.70 | 45.83 | -0.11% | 259,907 |
| Aug 21, 2024 | 46.71 | 46.76 | 46.68 | 46.75 | 45.88 | 0.19% | 228,039 |
| Aug 20, 2024 | 46.69 | 46.73 | 46.60 | 46.66 | 45.79 | -0.04% | 649,829 |
| Aug 19, 2024 | 46.64 | 46.68 | 46.57 | 46.68 | 45.81 | 0.15% | 552,833 |
| Aug 16, 2024 | 46.50 | 46.61 | 46.46 | 46.61 | 45.74 | 0.30% | 185,350 |
| Aug 15, 2024 | 46.49 | 46.49 | 46.39 | 46.47 | 45.61 | 0.15% | 124,722 |
| Aug 14, 2024 | 46.31 | 46.41 | 46.27 | 46.40 | 45.54 | 0.15% | 345,094 |
| Aug 13, 2024 | 46.21 | 46.33 | 46.15 | 46.33 | 45.47 | 0.55% | 133,558 |
| Aug 12, 2024 | 46.10 | 46.10 | 46.03 | 46.08 | 45.22 | -0.03% | 584,546 |
| Aug 9, 2024 | 46.10 | 46.16 | 46.02 | 46.09 | 45.23 | 0.01% | 255,016 |
| Aug 8, 2024 | 45.97 | 46.12 | 45.97 | 46.09 | 45.23 | 0.40% | 486,436 |
| Aug 7, 2024 | 46.21 | 46.21 | 45.90 | 45.90 | 45.05 | 0.13% | 904,287 |
| Aug 6, 2024 | 45.95 | 45.99 | 45.77 | 45.84 | 44.99 | 0.32% | 417,283 |
| Aug 5, 2024 | 45.48 | 45.76 | 45.46 | 45.70 | 44.85 | -0.60% | 743,872 |
| Aug 2, 2024 | 45.99 | 46.05 | 45.92 | 45.97 | 45.12 | -0.37% | 63,132 |
| Aug 1, 2024 | 46.21 | 46.29 | 46.11 | 46.14 | 45.28 | -0.71% | 1,360,250 |
| Jul 31, 2024 | 46.39 | 46.48 | 46.37 | 46.47 | 45.35 | 0.37% | 267,203 |
| Jul 30, 2024 | 46.34 | 46.34 | 46.21 | 46.30 | 45.19 | 0.06% | 64,728 |
| Jul 29, 2024 | 46.42 | 46.42 | 46.23 | 46.27 | 45.16 | -0.09% | 165,762 |
| Jul 26, 2024 | 46.34 | 46.36 | 46.28 | 46.31 | 45.20 | 0.26% | 444,877 |
| Jul 25, 2024 | 46.23 | 46.33 | 46.19 | 46.19 | 45.08 | - | 417,130 |
| Jul 24, 2024 | 46.27 | 46.35 | 46.18 | 46.19 | 45.08 | -0.32% | 57,905 |
| Jul 23, 2024 | 46.31 | 46.39 | 46.31 | 46.34 | 45.22 | 0.02% | 204,605 |
| Jul 22, 2024 | 46.28 | 46.34 | 46.26 | 46.33 | 45.22 | 0.27% | 627,676 |
| Jul 19, 2024 | 46.19 | 46.23 | 46.13 | 46.21 | 45.09 | -0.01% | 885,078 |
| Jul 18, 2024 | 46.22 | 46.33 | 46.17 | 46.21 | 45.10 | -0.17% | 68,234 |
| Jul 17, 2024 | 46.22 | 46.31 | 46.20 | 46.29 | 45.18 | -0.11% | 34,136 |
| Jul 16, 2024 | 46.18 | 46.35 | 46.16 | 46.34 | 45.23 | 0.46% | 44,036 |
| Jul 15, 2024 | 46.15 | 46.16 | 46.09 | 46.13 | 45.02 | -0.04% | 43,994 |
| Jul 12, 2024 | 46.04 | 46.18 | 46.04 | 46.15 | 45.04 | 0.29% | 46,037 |
| Jul 11, 2024 | 46.03 | 46.05 | 45.99 | 46.02 | 44.91 | 0.33% | 100,333 |
| Jul 10, 2024 | 45.78 | 45.88 | 45.78 | 45.87 | 44.76 | 0.22% | 43,421 |
| Jul 9, 2024 | 45.80 | 45.81 | 45.72 | 45.77 | 44.66 | -0.05% | 56,714 |
| Jul 8, 2024 | 45.79 | 45.85 | 45.76 | 45.79 | 44.69 | -0.11% | 37,421 |
| Jul 5, 2024 | 45.68 | 45.85 | 45.68 | 45.84 | 44.74 | 0.44% | 39,643 |
| Jul 3, 2024 | 45.53 | 45.67 | 45.53 | 45.64 | 44.54 | 0.19% | 190,034 |
| Jul 2, 2024 | 45.46 | 45.57 | 45.45 | 45.56 | 44.46 | 0.28% | 51,121 |