JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.30
-0.07 (-0.15%)
At close: Jul 11, 2025, 3:59 PM
46.31
+0.01 (0.01%)
After-hours: Jul 11, 2025, 5:47 PM EDT

BBHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202546.3546.3546.2746.30--0.16%73,971
Jul 10, 202546.4246.4246.3646.3746.37-0.07%60,953
Jul 9, 202546.3546.4146.3446.4046.400.26%57,673
Jul 8, 202546.3646.3646.2646.2846.28-0.17%110,159
Jul 7, 202546.5346.5346.3446.3646.36-0.34%109,387
Jul 3, 202546.4746.5246.4446.5246.520.09%72,415
Jul 2, 202546.4146.4846.3546.4846.480.19%79,102
Jul 1, 202546.4046.4246.3746.3946.39-0.54%67,422
Jun 30, 202546.5746.6446.5646.6446.440.39%72,420
Jun 27, 202546.5246.5446.4546.4646.26-0.09%132,504
Jun 26, 202546.4446.5146.4246.5046.300.26%1,089,448
Jun 25, 202546.4146.4546.3646.3846.180.04%2,537,409
Jun 24, 202546.2946.4446.2946.3646.160.15%461,426
Jun 23, 202546.1946.2946.1846.2946.090.19%99,454
Jun 20, 202546.0846.2046.0846.2046.000.37%59,243
Jun 18, 202546.0146.1246.0046.0345.830.11%13,030
Jun 17, 202546.0346.0545.9545.9845.78-0.13%25,345
Jun 16, 202546.0246.0646.0146.0445.840.26%50,177
Jun 13, 202545.9545.9945.9045.9245.72-0.24%25,946
Jun 12, 202545.9846.0545.9846.0345.830.11%45,622
Jun 11, 202546.0546.0745.9645.9845.78-0.02%75,462
Jun 10, 202545.9446.0245.9045.9945.790.20%33,774
Jun 9, 202545.8545.9645.8445.9045.700.09%40,850
Jun 6, 202545.8945.9445.8645.8645.66-35,450
Jun 5, 202545.9545.9845.8545.8645.66-0.20%60,564
Jun 4, 202545.8846.0045.8845.9545.750.20%57,094
Jun 3, 202545.7945.9045.7945.8645.660.11%52,423
Jun 2, 202545.7545.8145.7145.8145.61-0.56%37,790
May 30, 202546.0046.1045.9646.0745.620.15%455,597
May 29, 202546.0346.0745.9946.0045.550.09%52,717
May 28, 202545.9846.0345.9145.9645.51-0.07%164,464
May 27, 202545.9446.0245.8845.9945.540.61%70,175
May 23, 202545.6045.7645.6045.7145.26-0.02%69,494
May 22, 202545.6445.8145.6245.7245.270.22%26,870
May 21, 202545.7945.8745.6245.6245.17-0.67%36,528
May 20, 202545.8745.9845.8745.9345.48-0.02%78,425
May 19, 202545.7645.9645.7645.9445.49-0.04%50,219
May 16, 202545.9746.0045.9145.9645.510.09%76,414
May 15, 202545.7545.9745.7545.9245.470.22%82,274
May 14, 202545.9645.9745.8145.8245.37-0.30%65,485
May 13, 202545.9446.0345.9445.9645.510.09%19,352
May 12, 202545.8745.9545.7845.9245.471.06%32,658
May 9, 202545.5045.5645.4045.4444.990.07%325,928
May 8, 202545.5245.5845.4145.4144.96-0.02%23,943
May 7, 202545.4545.5345.3045.4244.970.07%36,333
May 6, 202545.3845.4545.3445.3944.94-0.13%45,893
May 5, 202545.3945.5045.3645.4545.00-0.02%51,613
May 2, 202545.4345.4945.3445.4645.010.33%40,380
May 1, 202545.3445.4245.2845.3144.86-0.87%167,403
Apr 30, 202545.6145.7145.5545.7144.91-0.29%743,793