JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.51
-0.12 (-0.26%)
Aug 14, 2025, 3:59 PM EDT - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.55 | 46.56 | 46.46 | 46.51 | 46.51 | -0.26% | 36,465 |
| Aug 13, 2025 | 46.54 | 46.63 | 46.54 | 46.63 | 46.63 | 0.28% | 42,513 |
| Aug 12, 2025 | 46.43 | 46.50 | 46.43 | 46.50 | 46.50 | 0.20% | 39,886 |
| Aug 11, 2025 | 46.43 | 46.47 | 46.37 | 46.41 | 46.41 | 0.02% | 34,004 |
| Aug 8, 2025 | 46.42 | 46.43 | 46.38 | 46.40 | 46.40 | - | 35,054 |
| Aug 7, 2025 | 46.46 | 46.48 | 46.38 | 46.40 | 46.40 | -0.07% | 34,154 |
| Aug 6, 2025 | 46.42 | 46.45 | 46.36 | 46.43 | 46.43 | 0.07% | 35,609 |
| Aug 5, 2025 | 46.41 | 46.42 | 46.33 | 46.40 | 46.40 | - | 46,619 |
| Aug 4, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 0.30% | 75,936 |
| Aug 1, 2025 | 46.19 | 46.32 | 46.14 | 46.26 | 46.26 | -0.58% | 37,554 |
| Jul 31, 2025 | 46.55 | 46.60 | 46.51 | 46.53 | 46.25 | 0.09% | 26,409 |
| Jul 30, 2025 | 46.55 | 46.59 | 46.45 | 46.49 | 46.21 | -0.19% | 40,004 |
| Jul 29, 2025 | 46.59 | 46.62 | 46.56 | 46.58 | 46.30 | 0.01% | 34,657 |
| Jul 28, 2025 | 46.60 | 46.60 | 46.56 | 46.58 | 46.29 | -0.03% | 67,891 |
| Jul 25, 2025 | 46.58 | 46.64 | 46.54 | 46.59 | 46.31 | 0.09% | 32,842 |
| Jul 24, 2025 | 46.55 | 46.60 | 46.55 | 46.55 | 46.27 | -0.15% | 40,205 |
| Jul 23, 2025 | 46.59 | 46.62 | 46.55 | 46.62 | 46.34 | 0.13% | 39,436 |
| Jul 22, 2025 | 46.55 | 46.57 | 46.50 | 46.56 | 46.28 | 0.13% | 54,928 |
| Jul 21, 2025 | 46.50 | 46.54 | 46.49 | 46.50 | 46.22 | 0.13% | 72,977 |
| Jul 18, 2025 | 46.40 | 46.44 | 46.40 | 46.44 | 46.16 | 0.19% | 38,391 |
| Jul 17, 2025 | 46.30 | 46.39 | 46.28 | 46.35 | 46.07 | 0.04% | 58,897 |
| Jul 16, 2025 | 46.30 | 46.33 | 46.16 | 46.33 | 46.05 | 0.28% | 48,154 |
| Jul 15, 2025 | 46.39 | 46.39 | 46.20 | 46.20 | 45.92 | -0.32% | 102,990 |
| Jul 14, 2025 | 46.26 | 46.36 | 46.26 | 46.35 | 46.07 | 0.10% | 45,541 |
| Jul 11, 2025 | 46.35 | 46.35 | 46.27 | 46.31 | 46.03 | -0.14% | 93,212 |
| Jul 10, 2025 | 46.42 | 46.42 | 46.36 | 46.37 | 46.09 | -0.07% | 60,953 |
| Jul 9, 2025 | 46.35 | 46.41 | 46.34 | 46.40 | 46.12 | 0.26% | 57,673 |
| Jul 8, 2025 | 46.36 | 46.36 | 46.26 | 46.28 | 46.00 | -0.17% | 110,159 |
| Jul 7, 2025 | 46.53 | 46.53 | 46.34 | 46.36 | 46.08 | -0.34% | 109,387 |
| Jul 3, 2025 | 46.47 | 46.52 | 46.44 | 46.52 | 46.24 | 0.09% | 72,415 |
| Jul 2, 2025 | 46.41 | 46.48 | 46.35 | 46.48 | 46.20 | 0.19% | 79,102 |
| Jul 1, 2025 | 46.40 | 46.42 | 46.37 | 46.39 | 46.11 | -0.54% | 67,422 |
| Jun 30, 2025 | 46.57 | 46.64 | 46.56 | 46.64 | 46.16 | 0.39% | 72,420 |
| Jun 27, 2025 | 46.52 | 46.54 | 46.45 | 46.46 | 45.98 | -0.09% | 132,504 |
| Jun 26, 2025 | 46.44 | 46.51 | 46.42 | 46.50 | 46.02 | 0.26% | 1,089,448 |
| Jun 25, 2025 | 46.41 | 46.45 | 46.36 | 46.38 | 45.90 | 0.04% | 2,537,409 |
| Jun 24, 2025 | 46.29 | 46.44 | 46.29 | 46.36 | 45.88 | 0.15% | 461,426 |
| Jun 23, 2025 | 46.19 | 46.29 | 46.18 | 46.29 | 45.81 | 0.19% | 99,454 |
| Jun 20, 2025 | 46.08 | 46.20 | 46.08 | 46.20 | 45.72 | 0.37% | 59,243 |
| Jun 18, 2025 | 46.01 | 46.12 | 46.00 | 46.03 | 45.55 | 0.11% | 13,030 |
| Jun 17, 2025 | 46.03 | 46.05 | 45.95 | 45.98 | 45.50 | -0.13% | 25,345 |
| Jun 16, 2025 | 46.02 | 46.06 | 46.01 | 46.04 | 45.56 | 0.26% | 50,177 |
| Jun 13, 2025 | 45.95 | 45.99 | 45.90 | 45.92 | 45.44 | -0.24% | 25,946 |
| Jun 12, 2025 | 45.98 | 46.05 | 45.98 | 46.03 | 45.55 | 0.11% | 45,622 |
| Jun 11, 2025 | 46.05 | 46.07 | 45.96 | 45.98 | 45.50 | -0.02% | 75,462 |
| Jun 10, 2025 | 45.94 | 46.02 | 45.90 | 45.99 | 45.51 | 0.20% | 33,774 |
| Jun 9, 2025 | 45.85 | 45.96 | 45.84 | 45.90 | 45.42 | 0.09% | 40,850 |
| Jun 6, 2025 | 45.89 | 45.94 | 45.86 | 45.86 | 45.38 | - | 35,450 |
| Jun 5, 2025 | 45.95 | 45.98 | 45.85 | 45.86 | 45.38 | -0.20% | 60,564 |
| Jun 4, 2025 | 45.88 | 46.00 | 45.88 | 45.95 | 45.47 | 0.20% | 57,094 |