JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.37
+0.28 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 46.16 | 46.40 | 46.15 | 46.37 | 46.37 | 0.61% | 739,223 |
| Dec 19, 2024 | 46.33 | 46.33 | 46.08 | 46.09 | 46.09 | -0.09% | 164,400 |
| Dec 18, 2024 | 46.64 | 46.67 | 46.11 | 46.13 | 46.13 | -1.01% | 112,425 |
| Dec 17, 2024 | 46.62 | 46.67 | 46.60 | 46.60 | 46.60 | -0.24% | 109,270 |
| Dec 16, 2024 | 46.69 | 46.74 | 46.67 | 46.71 | 46.71 | 0.19% | 43,300 |
| Dec 13, 2024 | 46.78 | 46.79 | 46.60 | 46.62 | 46.62 | -0.26% | 62,200 |
| Dec 12, 2024 | 46.85 | 46.85 | 46.72 | 46.74 | 46.74 | -0.23% | 181,748 |
| Dec 11, 2024 | 46.89 | 46.92 | 46.84 | 46.85 | 46.85 | 0.02% | 164,511 |
| Dec 10, 2024 | 46.81 | 46.84 | 46.81 | 46.84 | 46.84 | 0.02% | 82,800 |
| Dec 9, 2024 | 46.88 | 46.89 | 46.78 | 46.83 | 46.83 | -0.11% | 867,635 |
| Dec 6, 2024 | 46.88 | 46.93 | 46.86 | 46.88 | 46.88 | 0.15% | 156,900 |
| Dec 5, 2024 | 46.83 | 46.85 | 46.78 | 46.81 | 46.81 | -0.06% | 84,323 |
| Dec 4, 2024 | 46.76 | 46.85 | 46.74 | 46.84 | 46.84 | 0.24% | 62,900 |
| Dec 3, 2024 | 46.77 | 46.81 | 46.73 | 46.73 | 46.73 | -0.04% | 151,200 |
| Dec 2, 2024 | 46.71 | 46.78 | 46.70 | 46.75 | 46.75 | -0.72% | 400,600 |
| Nov 29, 2024 | 47.01 | 47.09 | 47.01 | 47.09 | 46.80 | 0.26% | 117,900 |
| Nov 27, 2024 | 46.87 | 46.97 | 46.87 | 46.97 | 46.68 | 0.34% | 69,532 |
| Nov 26, 2024 | 46.90 | 46.90 | 46.78 | 46.81 | 46.52 | -0.17% | 96,743 |
| Nov 25, 2024 | 46.88 | 46.94 | 46.86 | 46.89 | 46.60 | 0.32% | 328,844 |
| Nov 22, 2024 | 46.78 | 46.80 | 46.71 | 46.74 | 46.45 | - | 138,300 |
| Nov 21, 2024 | 46.79 | 46.82 | 46.72 | 46.74 | 46.45 | 0.02% | 108,400 |
| Nov 20, 2024 | 46.75 | 46.75 | 46.67 | 46.73 | 46.44 | -0.06% | 117,200 |
| Nov 19, 2024 | 46.65 | 46.77 | 46.65 | 46.76 | 46.47 | 0.15% | 104,700 |
| Nov 18, 2024 | 46.61 | 46.69 | 46.60 | 46.69 | 46.40 | 0.19% | 290,400 |
| Nov 15, 2024 | 46.59 | 46.62 | 46.52 | 46.60 | 46.31 | -0.06% | 90,917 |
| Nov 14, 2024 | 46.77 | 46.77 | 46.61 | 46.63 | 46.34 | -0.21% | 431,102 |
| Nov 13, 2024 | 46.78 | 46.78 | 46.67 | 46.73 | 46.44 | 0.13% | 229,704 |
| Nov 12, 2024 | 46.82 | 46.82 | 46.63 | 46.67 | 46.38 | -0.49% | 522,726 |
| Nov 11, 2024 | 46.96 | 46.96 | 46.84 | 46.90 | 46.60 | -0.02% | 82,100 |
| Nov 8, 2024 | 46.92 | 46.93 | 46.85 | 46.91 | 46.62 | 0.19% | 74,732 |
| Nov 7, 2024 | 46.67 | 46.84 | 46.67 | 46.82 | 46.53 | 0.41% | 1,326,800 |
| Nov 6, 2024 | 46.65 | 46.65 | 46.50 | 46.63 | 46.34 | 0.13% | 104,800 |
| Nov 5, 2024 | 46.47 | 46.57 | 46.43 | 46.57 | 46.28 | 0.30% | 195,215 |
| Nov 4, 2024 | 46.49 | 46.51 | 46.39 | 46.43 | 46.14 | 0.26% | 182,200 |
| Nov 1, 2024 | 46.46 | 46.48 | 46.31 | 46.31 | 46.31 | -0.64% | 485,300 |
| 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% | 41,927 |
| Oct 28, 2024 | 46.76 | 46.83 | 46.73 | 46.78 | 46.50 | 0.24% | 120,600 |
| Oct 25, 2024 | 46.80 | 46.82 | 46.66 | 46.67 | 46.38 | -0.11% | 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% | 79,700 |
| Oct 18, 2024 | 46.91 | 46.99 | 46.91 | 46.98 | 46.70 | 0.19% | 25,100 |
| Oct 17, 2024 | 46.99 | 46.99 | 46.82 | 46.89 | 46.61 | -0.13% | 335,700 |
| 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% | 44,100 |
| 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% | 261,100 |
| Oct 8, 2024 | 46.77 | 46.81 | 46.73 | 46.79 | 46.51 | 0.17% | 45,541 |
| Oct 7, 2024 | 46.84 | 46.84 | 46.71 | 46.71 | 46.42 | -0.45% | 96,900 |
| Oct 4, 2024 | 46.96 | 46.96 | 46.87 | 46.92 | 46.92 | -0.04% | 200,300 |
| Oct 3, 2024 | 47.01 | 47.01 | 46.91 | 46.94 | 46.94 | -0.19% | 144,200 |
| Oct 2, 2024 | 47.03 | 47.04 | 46.94 | 47.03 | 47.03 | -0.02% | 128,923 |
| Oct 1, 2024 | 47.08 | 47.11 | 47.01 | 47.04 | 47.04 | -0.68% | 98,100 |
| Sep 30, 2024 | 47.34 | 47.38 | 47.28 | 47.36 | 47.08 | - | 169,132 |
| Sep 27, 2024 | 47.30 | 47.36 | 47.30 | 47.36 | 47.08 | 0.25% | 806,100 |
| Sep 26, 2024 | 47.30 | 47.30 | 47.18 | 47.24 | 46.96 | 0.11% | 142,228 |
| Sep 25, 2024 | 47.23 | 47.23 | 47.18 | 47.19 | 46.91 | -0.08% | 51,708 |
| Sep 24, 2024 | 47.25 | 47.26 | 47.18 | 47.23 | 46.95 | - | 268,700 |
| Sep 23, 2024 | 47.26 | 47.27 | 47.21 | 47.23 | 46.95 | -0.08% | 69,300 |
| Sep 20, 2024 | 47.23 | 47.29 | 47.16 | 47.27 | 46.99 | - | 272,324 |
| Sep 19, 2024 | 47.39 | 47.39 | 47.23 | 47.27 | 46.99 | 0.32% | 529,400 |
| Sep 18, 2024 | 47.11 | 47.33 | 47.05 | 47.12 | 46.84 | 0.04% | 383,400 |
| Sep 17, 2024 | 47.10 | 47.13 | 47.04 | 47.10 | 46.82 | 0.11% | 904,911 |
| Sep 16, 2024 | 46.98 | 47.08 | 46.94 | 47.05 | 46.77 | 0.21% | 450,500 |
| Sep 13, 2024 | 46.91 | 46.96 | 46.91 | 46.95 | 46.67 | 0.28% | 138,212 |
| Sep 12, 2024 | 46.76 | 46.83 | 46.72 | 46.82 | 46.54 | 0.13% | 412,500 |
| Sep 11, 2024 | 46.69 | 46.77 | 46.58 | 46.76 | 46.48 | 0.13% | 336,200 |
| Sep 10, 2024 | 46.80 | 46.80 | 46.64 | 46.70 | 46.42 | -0.19% | 317,100 |
| Sep 9, 2024 | 46.74 | 46.79 | 46.71 | 46.79 | 46.51 | 0.21% | 515,200 |
| Sep 6, 2024 | 46.78 | 46.81 | 46.61 | 46.69 | 46.41 | -0.17% | 59,700 |
| Sep 5, 2024 | 46.69 | 46.77 | 46.62 | 46.77 | 46.49 | 0.39% | 378,530 |
| Sep 4, 2024 | 46.43 | 46.62 | 46.43 | 46.59 | 46.31 | 0.30% | 361,900 |
| Sep 3, 2024 | 46.56 | 46.57 | 46.41 | 46.45 | 46.17 | -0.94% | 620,623 |
| Aug 30, 2024 | 46.96 | 46.96 | 46.82 | 46.89 | 46.30 | -0.02% | 1,130,308 |
| Aug 29, 2024 | 46.88 | 46.90 | 46.82 | 46.90 | 46.31 | 0.13% | 1,133,000 |
| Aug 28, 2024 | 46.88 | 46.88 | 46.79 | 46.84 | 46.25 | -0.06% | 134,614 |
| Aug 27, 2024 | 46.81 | 46.90 | 46.79 | 46.87 | 46.28 | 0.06% | 447,500 |
| Aug 26, 2024 | 46.95 | 46.97 | 46.84 | 46.84 | 46.24 | -0.19% | 138,400 |
| Aug 23, 2024 | 46.79 | 46.93 | 46.79 | 46.93 | 46.34 | 0.49% | 196,148 |
| Aug 22, 2024 | 46.78 | 46.78 | 46.63 | 46.70 | 46.11 | -0.11% | 259,907 |
| Aug 21, 2024 | 46.71 | 46.76 | 46.68 | 46.75 | 46.16 | 0.19% | 228,039 |
| Aug 20, 2024 | 46.69 | 46.73 | 46.60 | 46.66 | 46.07 | -0.04% | 649,829 |
| Aug 19, 2024 | 46.64 | 46.68 | 46.57 | 46.68 | 46.09 | 0.15% | 552,833 |
| Aug 16, 2024 | 46.50 | 46.61 | 46.46 | 46.61 | 46.02 | 0.30% | 185,400 |
| Aug 15, 2024 | 46.49 | 46.49 | 46.39 | 46.47 | 45.88 | 0.15% | 124,722 |
| Aug 14, 2024 | 46.31 | 46.41 | 46.27 | 46.40 | 45.81 | 0.15% | 345,100 |
| Aug 13, 2024 | 46.21 | 46.33 | 46.15 | 46.33 | 45.75 | 0.54% | 133,600 |
| Aug 12, 2024 | 46.10 | 46.10 | 46.03 | 46.08 | 45.49 | -0.02% | 584,546 |
| Aug 9, 2024 | 46.10 | 46.16 | 46.02 | 46.09 | 45.51 | - | 255,016 |
| Aug 8, 2024 | 45.97 | 46.12 | 45.97 | 46.09 | 45.50 | 0.41% | 486,436 |
| Aug 7, 2024 | 46.21 | 46.21 | 45.90 | 45.90 | 45.32 | 0.13% | 904,300 |
| Aug 6, 2024 | 45.95 | 45.99 | 45.77 | 45.84 | 45.26 | 0.31% | 417,300 |
| Aug 5, 2024 | 45.48 | 45.76 | 45.46 | 45.70 | 45.12 | -0.59% | 743,900 |
| Aug 2, 2024 | 45.99 | 46.05 | 45.92 | 45.97 | 45.39 | -0.37% | 63,132 |
| Aug 1, 2024 | 46.21 | 46.29 | 46.11 | 46.14 | 45.56 | -0.71% | 1,360,300 |