JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
44.14
-0.21 (-0.46%)
At close: Nov 12, 2026, 4:00 PM EST
44.00
-0.13 (-0.31%)
Pre-market: Nov 13, 2026, 8:10 AM EST
BBHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.24 | 44.27 | 44.14 | 44.14 | 44.14 | -0.46% | 46,372 |
| Nov 11, 2026 | 44.29 | 44.36 | 44.24 | 44.34 | 44.34 | 0.19% | 32,158 |
| Nov 10, 2026 | 44.28 | 44.28 | 44.19 | 44.26 | 44.26 | -0.33% | 55,970 |
| Nov 9, 2026 | 44.35 | 44.43 | 44.31 | 44.40 | 44.40 | 0.36% | 69,390 |
| Nov 6, 2026 | 44.31 | 44.33 | 44.24 | 44.24 | 44.24 | -0.09% | 53,548 |
| Nov 5, 2026 | 44.39 | 44.39 | 44.19 | 44.28 | 44.28 | -0.29% | 59,730 |
| Nov 4, 2026 | 44.20 | 44.45 | 44.20 | 44.41 | 44.41 | 0.69% | 61,476 |
| Nov 3, 2026 | 44.12 | 44.15 | 44.05 | 44.11 | 44.11 | 0.03% | 66,631 |
| Nov 2, 2026 | 44.23 | 44.27 | 44.07 | 44.09 | 44.09 | -0.20% | 190,104 |
| Oct 30, 2026 | 44.41 | 44.46 | 44.34 | 44.45 | 44.18 | -0.16% | 69,808 |
| Oct 29, 2026 | 44.46 | 44.58 | 44.43 | 44.52 | 44.25 | - | 107,149 |
| Oct 28, 2026 | 44.56 | 44.58 | 44.43 | 44.52 | 44.25 | -0.02% | 28,630 |
| Oct 27, 2026 | 44.34 | 44.53 | 44.34 | 44.53 | 44.26 | 0.59% | 32,552 |
| Oct 26, 2026 | 44.21 | 44.34 | 44.21 | 44.27 | 44.00 | 0.18% | 56,564 |
| Oct 23, 2026 | 44.08 | 44.20 | 44.08 | 44.19 | 43.92 | -0.08% | 59,287 |
| Oct 22, 2026 | 44.01 | 44.23 | 44.01 | 44.22 | 43.96 | 0.18% | 50,454 |
| Oct 21, 2026 | 44.11 | 44.16 | 44.07 | 44.14 | 43.88 | 0.16% | 63,966 |
| Oct 20, 2026 | 43.99 | 44.19 | 43.98 | 44.07 | 43.81 | -0.01% | 126,275 |
| Oct 19, 2026 | 44.13 | 44.16 | 44.07 | 44.08 | 43.81 | -0.17% | 63,264 |
| Oct 16, 2026 | 44.24 | 44.27 | 44.09 | 44.15 | 43.89 | -0.25% | 54,146 |
| Oct 15, 2026 | 44.10 | 44.31 | 44.10 | 44.26 | 44.00 | 0.41% | 84,101 |
| Oct 14, 2026 | 44.12 | 44.12 | 44.05 | 44.08 | 43.82 | -0.41% | 108,633 |
| Oct 13, 2026 | 44.31 | 44.33 | 44.18 | 44.26 | 44.00 | -0.21% | 120,155 |
| Oct 12, 2026 | 44.34 | 44.42 | 44.32 | 44.36 | 44.09 | 0.02% | 93,018 |
| Oct 9, 2026 | 44.34 | 44.35 | 44.27 | 44.35 | 44.08 | 0.12% | 99,537 |
| Oct 8, 2026 | 44.22 | 44.31 | 44.19 | 44.29 | 44.02 | -0.05% | 67,465 |
| Oct 7, 2026 | 44.23 | 44.35 | 44.19 | 44.31 | 44.04 | -0.12% | 90,590 |
| Oct 6, 2026 | 44.34 | 44.40 | 44.32 | 44.37 | 44.10 | 0.33% | 147,138 |
| Oct 5, 2026 | 44.15 | 44.23 | 44.13 | 44.22 | 43.96 | 0.12% | 90,977 |
| Oct 2, 2026 | 44.34 | 44.37 | 44.11 | 44.17 | 43.90 | 0.06% | 93,649 |
| Oct 1, 2026 | 44.05 | 44.18 | 43.88 | 44.14 | 43.88 | 0.03% | 712,870 |
| Sep 30, 2026 | 44.52 | 44.60 | 44.37 | 44.37 | 43.86 | -0.16% | 1,986,117 |
| Sep 29, 2026 | 44.59 | 44.72 | 44.33 | 44.44 | 43.93 | -0.18% | 60,704 |
| Sep 28, 2026 | 44.56 | 44.58 | 44.48 | 44.52 | 44.01 | -0.49% | 49,098 |
| Sep 25, 2026 | 44.76 | 44.77 | 44.63 | 44.74 | 44.23 | 0.02% | 89,225 |
| Sep 24, 2026 | 44.81 | 44.87 | 44.72 | 44.73 | 44.22 | -0.33% | 170,675 |
| Sep 23, 2026 | 45.12 | 45.12 | 44.86 | 44.88 | 44.37 | -0.73% | 58,605 |
| Sep 22, 2026 | 45.24 | 45.25 | 45.17 | 45.21 | 44.69 | 0.02% | 24,875 |
| Sep 21, 2026 | 45.21 | 45.23 | 45.17 | 45.20 | 44.69 | 0.13% | 62,199 |
| Sep 18, 2026 | 45.18 | 45.18 | 45.10 | 45.14 | 44.63 | -0.24% | 35,164 |
| Sep 17, 2026 | 45.22 | 45.25 | 45.19 | 45.25 | 44.73 | 0.33% | 29,575 |
| Sep 16, 2026 | 45.10 | 45.19 | 45.03 | 45.10 | 44.59 | 0.13% | 33,851 |
| Sep 15, 2026 | 45.13 | 45.13 | 45.04 | 45.04 | 44.53 | -0.13% | 34,824 |
| Sep 14, 2026 | 45.15 | 45.19 | 45.07 | 45.10 | 44.59 | -0.22% | 68,141 |
| Sep 11, 2026 | 45.31 | 45.32 | 45.20 | 45.20 | 44.68 | -0.04% | 42,760 |
| Sep 10, 2026 | 45.28 | 45.29 | 45.18 | 45.22 | 44.70 | -0.44% | 68,416 |
| Sep 9, 2026 | 45.46 | 45.46 | 45.40 | 45.42 | 44.90 | -0.13% | 37,129 |
| Sep 8, 2026 | 45.51 | 45.52 | 45.46 | 45.48 | 44.96 | -0.04% | 32,630 |
| Sep 4, 2026 | 45.53 | 45.55 | 45.49 | 45.50 | 44.98 | -0.10% | 84,785 |
| Sep 3, 2026 | 45.52 | 45.59 | 45.52 | 45.55 | 45.03 | 0.11% | 28,023 |