JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
45.86
-0.06 (-0.13%)
At close: Aug 28, 2026, 3:59 PM
45.83
-0.03 (-0.07%)
After-hours: Aug 28, 2026, 6:23 PM EDT
BBHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 45.95 | 45.95 | 45.84 | 45.86 | 45.86 | -0.14% | 3,129 |
| Aug 27, 2026 | 45.96 | 45.97 | 45.91 | 45.92 | 45.92 | - | 5,253 |
| Aug 26, 2026 | 45.92 | 45.92 | 45.87 | 45.92 | 45.92 | -0.04% | 4,850 |
| Aug 25, 2026 | 45.90 | 45.95 | 45.87 | 45.94 | 45.94 | 0.25% | 5,794 |
| Aug 24, 2026 | 45.79 | 45.84 | 45.77 | 45.83 | 45.83 | 0.05% | 38,569 |
| Aug 21, 2026 | 45.81 | 45.81 | 45.75 | 45.80 | 45.80 | 0.05% | 36,006 |
| Aug 20, 2026 | 45.75 | 45.78 | 45.75 | 45.78 | 45.78 | -0.16% | 31,723 |
| Aug 19, 2026 | 45.86 | 45.86 | 45.82 | 45.85 | 45.85 | 0.21% | 41,817 |
| Aug 18, 2026 | 45.74 | 45.77 | 45.72 | 45.76 | 45.76 | -0.04% | 91,278 |
| Aug 17, 2026 | 45.78 | 45.81 | 45.78 | 45.78 | 45.78 | -0.14% | 39,435 |
| Aug 14, 2026 | 45.86 | 45.87 | 45.82 | 45.84 | 45.84 | -0.07% | 30,948 |
| Aug 13, 2026 | 45.82 | 45.92 | 45.82 | 45.87 | 45.87 | 0.14% | 35,138 |
| Aug 12, 2026 | 45.77 | 45.81 | 45.77 | 45.81 | 45.81 | 0.13% | 45,820 |
| Aug 11, 2026 | 45.74 | 45.77 | 45.73 | 45.75 | 45.75 | 0.03% | 33,724 |
| Aug 10, 2026 | 45.77 | 45.78 | 45.71 | 45.73 | 45.73 | -0.16% | 47,329 |
| Aug 7, 2026 | 45.77 | 45.82 | 45.77 | 45.81 | 45.81 | 0.21% | 52,224 |
| Aug 6, 2026 | 45.71 | 45.74 | 45.69 | 45.71 | 45.71 | - | 80,291 |
| Aug 5, 2026 | 45.73 | 45.74 | 45.70 | 45.71 | 45.71 | -0.02% | 45,427 |
| Aug 4, 2026 | 45.60 | 45.76 | 45.60 | 45.72 | 45.72 | 0.29% | 92,549 |
| Aug 3, 2026 | 45.52 | 45.60 | 45.52 | 45.59 | 45.59 | 0.30% | 61,214 |
| Jul 31, 2026 | 45.71 | 45.75 | 45.59 | 45.73 | 45.46 | 0.01% | 44,120 |
| Jul 30, 2026 | 45.65 | 45.73 | 45.64 | 45.72 | 45.45 | 0.37% | 54,989 |
| Jul 29, 2026 | 45.68 | 45.70 | 45.54 | 45.55 | 45.28 | -0.24% | 48,156 |
| Jul 28, 2026 | 45.62 | 45.68 | 45.61 | 45.66 | 45.39 | 0.11% | 42,686 |
| Jul 27, 2026 | 45.64 | 45.67 | 45.60 | 45.61 | 45.34 | 0.02% | 75,652 |
| Jul 24, 2026 | 45.58 | 45.62 | 45.55 | 45.60 | 45.33 | 0.05% | 154,569 |
| Jul 23, 2026 | 45.61 | 45.65 | 45.55 | 45.58 | 45.31 | -0.39% | 221,293 |
| Jul 22, 2026 | 45.80 | 45.81 | 45.74 | 45.76 | 45.48 | -0.14% | 49,308 |
| Jul 21, 2026 | 45.86 | 45.91 | 45.81 | 45.82 | 45.55 | -0.11% | 140,157 |
| Jul 20, 2026 | 45.89 | 45.90 | 45.86 | 45.87 | 45.60 | -0.03% | 39,528 |
| Jul 17, 2026 | 45.88 | 45.94 | 45.88 | 45.89 | 45.61 | -0.09% | 39,696 |
| Jul 16, 2026 | 45.87 | 45.94 | 45.87 | 45.93 | 45.65 | -0.03% | 40,774 |
| Jul 15, 2026 | 45.85 | 45.94 | 45.85 | 45.94 | 45.67 | 0.26% | 64,684 |
| Jul 14, 2026 | 45.83 | 45.85 | 45.79 | 45.82 | 45.55 | 0.15% | 23,015 |
| Jul 13, 2026 | 45.82 | 45.83 | 45.75 | 45.75 | 45.48 | -0.21% | 48,544 |
| Jul 10, 2026 | 45.89 | 45.90 | 45.83 | 45.85 | 45.57 | -0.13% | 25,530 |
| Jul 9, 2026 | 45.85 | 45.96 | 45.85 | 45.91 | 45.63 | 0.13% | 44,736 |
| Jul 8, 2026 | 45.81 | 45.87 | 45.78 | 45.85 | 45.57 | -0.19% | 43,427 |
| Jul 7, 2026 | 45.94 | 45.95 | 45.89 | 45.93 | 45.66 | -0.10% | 93,510 |
| Jul 6, 2026 | 45.89 | 46.00 | 45.89 | 45.98 | 45.70 | 0.14% | 50,543 |
| Jul 2, 2026 | 45.89 | 45.93 | 45.87 | 45.91 | 45.64 | 0.16% | 34,696 |
| Jul 1, 2026 | 45.76 | 45.86 | 45.75 | 45.84 | 45.56 | 0.02% | 44,607 |
| Jun 30, 2026 | 46.08 | 46.13 | 46.08 | 46.10 | 45.56 | -0.02% | 77,020 |
| Jun 29, 2026 | 46.05 | 46.12 | 46.02 | 46.11 | 45.57 | 0.18% | 37,443 |
| Jun 26, 2026 | 45.97 | 46.06 | 45.97 | 46.02 | 45.48 | -0.01% | 36,580 |
| Jun 25, 2026 | 46.02 | 46.06 | 45.99 | 46.03 | 45.49 | 0.10% | 31,550 |
| Jun 24, 2026 | 46.02 | 46.04 | 45.97 | 45.98 | 45.44 | 0.07% | 37,078 |
| Jun 23, 2026 | 45.96 | 46.04 | 45.95 | 45.95 | 45.41 | -0.15% | 108,400 |
| Jun 22, 2026 | 46.04 | 46.05 | 46.00 | 46.02 | 45.48 | -0.08% | 49,270 |
| Jun 18, 2026 | 46.03 | 46.08 | 46.01 | 46.06 | 45.52 | 0.25% | 273,094 |