JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.72
-0.10 (-0.21%)
At close: Feb 27, 2025, 4:00 PM
46.71
-0.01 (-0.01%)
After-hours: Feb 27, 2025, 4:10 PM EST
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 46.79 | 46.83 | 46.78 | 46.81 | 46.81 | 0.13% | 74,707 |
| Feb 25, 2025 | 46.74 | 46.76 | 46.68 | 46.75 | 46.75 | 0.24% | 189,327 |
| Feb 24, 2025 | 46.62 | 46.68 | 46.56 | 46.64 | 46.64 | 0.11% | 85,718 |
| Feb 21, 2025 | 46.68 | 46.70 | 46.58 | 46.59 | 46.59 | -0.15% | 91,924 |
| Feb 20, 2025 | 46.62 | 46.67 | 46.59 | 46.66 | 46.66 | 0.06% | 293,289 |
| Feb 19, 2025 | 46.58 | 46.63 | 46.51 | 46.63 | 46.63 | 0.15% | 219,818 |
| Feb 18, 2025 | 46.61 | 46.62 | 46.54 | 46.56 | 46.56 | -0.11% | 175,530 |
| Feb 14, 2025 | 46.63 | 46.69 | 46.61 | 46.61 | 46.61 | 0.09% | 113,025 |
| Feb 13, 2025 | 46.46 | 46.60 | 46.43 | 46.57 | 46.57 | 0.39% | 118,699 |
| Feb 12, 2025 | 46.33 | 46.44 | 46.31 | 46.39 | 46.39 | -0.19% | 283,907 |
| Feb 11, 2025 | 46.41 | 46.51 | 46.41 | 46.48 | 46.48 | -0.09% | 133,864 |
| Feb 10, 2025 | 46.53 | 46.55 | 46.50 | 46.52 | 46.52 | 0.22% | 125,315 |
| Feb 7, 2025 | 46.54 | 46.55 | 46.41 | 46.42 | 46.42 | -0.28% | 221,057 |
| Feb 6, 2025 | 46.63 | 46.63 | 46.54 | 46.55 | 46.55 | -0.19% | 129,274 |
| Feb 5, 2025 | 46.56 | 46.67 | 46.55 | 46.64 | 46.64 | 0.30% | 194,785 |
| Feb 4, 2025 | 46.38 | 46.51 | 46.36 | 46.50 | 46.50 | 0.26% | 78,753 |
| Feb 3, 2025 | 46.32 | 46.47 | 46.30 | 46.38 | 46.38 | -0.66% | 169,387 |
| Jan 31, 2025 | 46.82 | 46.84 | 46.65 | 46.69 | 46.44 | -0.17% | 75,288 |
| Jan 30, 2025 | 46.79 | 46.81 | 46.73 | 46.77 | 46.52 | 0.13% | 96,687 |
| Jan 29, 2025 | 46.71 | 46.75 | 46.63 | 46.71 | 46.46 | -0.04% | 145,268 |
| Jan 28, 2025 | 46.72 | 46.75 | 46.66 | 46.73 | 46.48 | -0.04% | 96,748 |
| Jan 27, 2025 | 46.63 | 46.76 | 46.63 | 46.75 | 46.50 | 0.09% | 120,992 |
| Jan 24, 2025 | 46.68 | 46.75 | 46.66 | 46.71 | 46.46 | 0.13% | 86,438 |
| Jan 23, 2025 | 46.57 | 46.66 | 46.55 | 46.65 | 46.40 | 0.13% | 93,376 |
| Jan 22, 2025 | 46.68 | 46.69 | 46.59 | 46.59 | 46.34 | -0.11% | 190,647 |
| Jan 21, 2025 | 46.62 | 46.68 | 46.62 | 46.64 | 46.39 | 0.26% | 86,198 |
| Jan 17, 2025 | 46.57 | 46.57 | 46.49 | 46.52 | 46.27 | 0.11% | 478,612 |
| Jan 16, 2025 | 46.42 | 46.50 | 46.34 | 46.47 | 46.22 | 0.06% | 80,948 |
| Jan 15, 2025 | 46.37 | 46.44 | 46.30 | 46.44 | 46.19 | 0.87% | 223,931 |
| Jan 14, 2025 | 46.07 | 46.09 | 46.01 | 46.04 | 45.79 | 0.11% | 91,119 |
| Jan 13, 2025 | 45.97 | 46.02 | 45.92 | 45.99 | 45.74 | -0.04% | 181,211 |
| Jan 10, 2025 | 46.10 | 46.13 | 45.99 | 46.01 | 45.76 | -0.49% | 355,398 |
| Jan 8, 2025 | 46.16 | 46.24 | 46.16 | 46.24 | 45.99 | 0.10% | 184,504 |
| Jan 7, 2025 | 46.35 | 46.40 | 46.18 | 46.19 | 45.94 | -0.30% | 179,186 |
| Jan 6, 2025 | 46.36 | 46.37 | 46.29 | 46.33 | 46.08 | 0.11% | 129,380 |
| Jan 3, 2025 | 46.27 | 46.30 | 46.24 | 46.28 | 46.03 | 0.22% | 56,358 |
| Jan 2, 2025 | 46.22 | 46.22 | 46.11 | 46.18 | 45.93 | 0.22% | 60,340 |
| Dec 31, 2024 | 46.16 | 46.19 | 46.02 | 46.08 | 45.83 | -0.63% | 198,564 |
| Dec 30, 2024 | 46.31 | 46.42 | 46.30 | 46.37 | 45.80 | 0.02% | 198,579 |
| Dec 27, 2024 | 46.45 | 46.55 | 46.34 | 46.36 | 45.79 | -0.30% | 199,316 |
| Dec 26, 2024 | 46.35 | 46.50 | 46.28 | 46.50 | 45.93 | 0.26% | 280,936 |
| Dec 24, 2024 | 46.28 | 46.38 | 46.24 | 46.38 | 45.81 | 0.30% | 43,435 |
| Dec 23, 2024 | 46.42 | 46.42 | 46.23 | 46.24 | 45.67 | -0.28% | 236,930 |
| Dec 20, 2024 | 46.16 | 46.40 | 46.15 | 46.37 | 45.80 | 0.61% | 739,223 |
| Dec 19, 2024 | 46.33 | 46.33 | 46.08 | 46.09 | 45.53 | -0.09% | 164,398 |
| Dec 18, 2024 | 46.64 | 46.67 | 46.11 | 46.13 | 45.57 | -1.01% | 112,425 |
| Dec 17, 2024 | 46.62 | 46.67 | 46.60 | 46.60 | 46.03 | -0.24% | 109,270 |
| Dec 16, 2024 | 46.69 | 46.74 | 46.67 | 46.71 | 46.14 | 0.19% | 43,271 |
| Dec 13, 2024 | 46.78 | 46.79 | 46.60 | 46.62 | 46.05 | -0.26% | 62,191 |
| Dec 12, 2024 | 46.85 | 46.85 | 46.72 | 46.74 | 46.17 | -0.22% | 181,748 |
| Dec 11, 2024 | 46.89 | 46.92 | 46.84 | 46.85 | 46.27 | 0.01% | 164,511 |
| Dec 10, 2024 | 46.81 | 46.84 | 46.81 | 46.84 | 46.27 | 0.02% | 82,787 |
| Dec 9, 2024 | 46.88 | 46.89 | 46.78 | 46.83 | 46.26 | -0.11% | 867,635 |
| Dec 6, 2024 | 46.88 | 46.93 | 46.86 | 46.88 | 46.31 | 0.15% | 156,895 |
| Dec 5, 2024 | 46.83 | 46.85 | 46.78 | 46.81 | 46.24 | -0.06% | 84,323 |
| Dec 4, 2024 | 46.76 | 46.85 | 46.74 | 46.84 | 46.27 | 0.24% | 62,900 |
| Dec 3, 2024 | 46.77 | 46.81 | 46.73 | 46.73 | 46.16 | -0.03% | 151,195 |
| Dec 2, 2024 | 46.71 | 46.78 | 46.70 | 46.75 | 46.17 | -0.73% | 400,576 |
| Nov 29, 2024 | 47.01 | 47.09 | 47.01 | 47.09 | 46.22 | 0.26% | 117,850 |
| Nov 27, 2024 | 46.87 | 46.97 | 46.87 | 46.97 | 46.10 | 0.34% | 69,532 |
| Nov 26, 2024 | 46.90 | 46.90 | 46.78 | 46.81 | 45.95 | -0.17% | 96,743 |
| Nov 25, 2024 | 46.88 | 46.94 | 46.86 | 46.89 | 46.03 | 0.32% | 328,844 |
| Nov 22, 2024 | 46.78 | 46.80 | 46.71 | 46.74 | 45.88 | - | 138,255 |
| Nov 21, 2024 | 46.79 | 46.82 | 46.72 | 46.74 | 45.88 | 0.02% | 108,387 |
| Nov 20, 2024 | 46.75 | 46.75 | 46.67 | 46.73 | 45.87 | -0.06% | 117,193 |
| Nov 19, 2024 | 46.65 | 46.77 | 46.65 | 46.76 | 45.90 | 0.15% | 104,689 |
| Nov 18, 2024 | 46.61 | 46.69 | 46.60 | 46.69 | 45.83 | 0.19% | 290,399 |
| Nov 15, 2024 | 46.59 | 46.62 | 46.52 | 46.60 | 45.74 | -0.06% | 90,917 |
| Nov 14, 2024 | 46.77 | 46.77 | 46.61 | 46.63 | 45.77 | -0.21% | 431,102 |
| Nov 13, 2024 | 46.78 | 46.78 | 46.67 | 46.73 | 45.87 | 0.13% | 229,704 |
| Nov 12, 2024 | 46.82 | 46.82 | 46.63 | 46.67 | 45.81 | -0.48% | 522,726 |
| Nov 11, 2024 | 46.96 | 46.96 | 46.84 | 46.90 | 46.03 | -0.03% | 82,070 |
| Nov 8, 2024 | 46.92 | 46.93 | 46.85 | 46.91 | 46.05 | 0.19% | 74,732 |
| Nov 7, 2024 | 46.67 | 46.84 | 46.67 | 46.82 | 45.96 | 0.41% | 1,326,758 |
| Nov 6, 2024 | 46.65 | 46.65 | 46.50 | 46.63 | 45.77 | 0.13% | 104,768 |
| Nov 5, 2024 | 46.47 | 46.57 | 46.43 | 46.57 | 45.71 | 0.30% | 195,215 |
| Nov 4, 2024 | 46.49 | 46.51 | 46.39 | 46.43 | 45.57 | 0.26% | 182,170 |
| Nov 1, 2024 | 46.46 | 46.48 | 46.31 | 46.31 | 45.46 | -0.64% | 485,277 |
| Oct 31, 2024 | 46.73 | 46.73 | 46.61 | 46.61 | 45.47 | -0.24% | 118,630 |
| Oct 30, 2024 | 46.82 | 46.89 | 46.72 | 46.72 | 45.58 | -0.19% | 253,507 |
| Oct 29, 2024 | 46.72 | 46.81 | 46.66 | 46.81 | 45.67 | 0.06% | 41,907 |
| Oct 28, 2024 | 46.76 | 46.83 | 46.73 | 46.78 | 45.64 | 0.25% | 120,550 |
| Oct 25, 2024 | 46.80 | 46.82 | 46.66 | 46.67 | 45.53 | -0.12% | 119,842 |
| Oct 24, 2024 | 46.72 | 46.76 | 46.66 | 46.72 | 45.58 | 0.24% | 42,131 |
| Oct 23, 2024 | 46.69 | 46.69 | 46.58 | 46.61 | 45.47 | -0.30% | 57,916 |
| Oct 22, 2024 | 46.77 | 46.79 | 46.70 | 46.75 | 45.61 | -0.17% | 114,954 |
| Oct 21, 2024 | 46.94 | 46.97 | 46.75 | 46.83 | 45.69 | -0.32% | 79,657 |
| Oct 18, 2024 | 46.91 | 46.99 | 46.91 | 46.98 | 45.84 | 0.19% | 25,079 |
| Oct 17, 2024 | 46.99 | 46.99 | 46.82 | 46.89 | 45.75 | -0.13% | 335,672 |
| Oct 16, 2024 | 46.92 | 46.99 | 46.92 | 46.95 | 45.81 | 0.17% | 65,107 |
| Oct 15, 2024 | 46.89 | 46.95 | 46.87 | 46.87 | 45.73 | -0.02% | 44,050 |
| Oct 14, 2024 | 46.84 | 46.89 | 46.75 | 46.88 | 45.74 | 0.06% | 41,839 |
| Oct 11, 2024 | 46.75 | 46.85 | 46.75 | 46.85 | 45.71 | 0.17% | 100,422 |
| Oct 10, 2024 | 46.77 | 46.78 | 46.68 | 46.77 | 45.63 | - | 80,516 |
| Oct 9, 2024 | 46.78 | 46.82 | 46.74 | 46.77 | 45.63 | -0.04% | 261,079 |
| Oct 8, 2024 | 46.77 | 46.81 | 46.73 | 46.79 | 45.65 | 0.18% | 45,541 |
| Oct 7, 2024 | 46.84 | 46.84 | 46.71 | 46.71 | 45.57 | -0.46% | 96,855 |
| Oct 4, 2024 | 46.96 | 46.96 | 46.87 | 46.92 | 45.78 | -0.04% | 200,255 |
| Oct 3, 2024 | 47.01 | 47.01 | 46.91 | 46.94 | 45.80 | -0.19% | 144,196 |
| Oct 2, 2024 | 47.03 | 47.04 | 46.94 | 47.03 | 45.88 | -0.02% | 128,923 |