JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

BATS: BBHY · Real-Time Price · USD

46.02

-0.01 (-0.01%)

At close: Jun 26, 2026, 4:00 PM

46.04

+0.02 (0.04%)

After-hours: Jun 26, 2026, 5:23 PM EDT

BBHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.97	46.05	45.97	46.02	46.02	-0.01%	5,536
Jun 25, 2026	46.02	46.06	45.99	46.03	46.03	0.10%	31,550
Jun 24, 2026	46.02	46.04	45.97	45.98	45.98	0.07%	37,078
Jun 23, 2026	45.96	46.04	45.95	45.95	45.95	-0.15%	108,400
Jun 22, 2026	46.04	46.05	46.00	46.02	46.02	-0.08%	49,270
Jun 18, 2026	46.03	46.08	46.01	46.06	46.06	0.25%	273,094
Jun 17, 2026	46.04	46.10	45.93	45.94	45.94	-0.31%	52,370
Jun 16, 2026	46.08	46.11	46.06	46.09	46.09	0.02%	37,409
Jun 15, 2026	46.12	46.14	46.06	46.08	46.08	0.13%	47,683
Jun 12, 2026	46.03	46.05	45.95	46.02	46.02	-	69,415
Jun 11, 2026	45.80	46.04	45.80	46.02	46.02	0.57%	50,435
Jun 10, 2026	45.79	45.83	45.75	45.76	45.76	-0.20%	38,124
Jun 9, 2026	45.83	45.92	45.73	45.85	45.85	0.15%	54,131
Jun 8, 2026	45.83	45.83	45.76	45.78	45.78	0.05%	36,637
Jun 5, 2026	45.86	45.86	45.71	45.75	45.75	-0.44%	56,099
Jun 4, 2026	45.90	45.96	45.90	45.95	45.95	0.15%	40,592
Jun 3, 2026	45.89	45.91	45.84	45.88	45.88	-0.24%	54,631
Jun 2, 2026	45.95	46.00	45.95	45.99	45.99	0.09%	54,341
Jun 1, 2026	45.93	46.09	45.86	45.95	45.95	-0.14%	54,784
May 29, 2026	46.21	46.28	46.19	46.28	46.02	0.18%	90,171
May 28, 2026	46.09	46.22	46.08	46.20	45.93	0.12%	121,052
May 27, 2026	46.15	46.16	46.11	46.14	45.88	-0.03%	37,129
May 26, 2026	46.12	46.16	46.06	46.16	45.89	0.36%	39,765
May 22, 2026	46.05	46.06	45.96	45.99	45.73	-	58,278
May 21, 2026	45.90	46.05	45.86	45.99	45.73	0.08%	42,851
May 20, 2026	45.76	45.97	45.73	45.96	45.69	0.56%	80,237
May 19, 2026	45.72	45.74	45.63	45.70	45.44	-0.20%	71,317
May 18, 2026	45.82	45.86	45.74	45.79	45.53	0.02%	44,442
May 15, 2026	45.84	45.87	45.78	45.78	45.52	-0.41%	38,731
May 14, 2026	46.03	46.07	45.97	45.97	45.71	-0.06%	101,131
May 13, 2026	45.95	46.02	45.93	46.00	45.73	0.06%	37,601
May 12, 2026	45.95	45.98	45.89	45.97	45.71	-0.13%	36,170
May 11, 2026	46.07	46.12	46.03	46.03	45.77	-0.20%	66,573
May 8, 2026	46.04	46.13	46.04	46.12	45.86	0.28%	103,516
May 7, 2026	46.13	46.16	45.99	45.99	45.73	-0.37%	38,761
May 6, 2026	46.09	46.16	46.09	46.16	45.90	0.37%	62,172
May 5, 2026	45.97	46.05	45.97	45.99	45.73	0.09%	120,017
May 4, 2026	46.06	46.06	45.87	45.95	45.69	-0.26%	78,351
May 1, 2026	46.08	46.16	46.07	46.07	45.81	0.07%	120,662
Apr 30, 2026	46.19	46.33	46.17	46.31	45.77	0.29%	175,150
Apr 29, 2026	46.25	46.26	46.12	46.17	45.64	-0.30%	283,817
Apr 28, 2026	46.27	46.32	46.27	46.31	45.78	-0.17%	32,469
Apr 27, 2026	46.34	46.40	46.34	46.39	45.86	0.09%	62,791
Apr 24, 2026	46.32	46.38	46.25	46.35	45.82	0.13%	72,244
Apr 23, 2026	46.33	46.38	46.19	46.29	45.76	-0.17%	50,954
Apr 22, 2026	46.35	46.38	46.32	46.37	45.84	0.17%	50,625
Apr 21, 2026	46.37	46.38	46.25	46.29	45.76	-0.16%	59,033
Apr 20, 2026	46.41	46.41	46.33	46.37	45.83	-0.13%	62,720
Apr 17, 2026	46.37	46.50	46.37	46.43	45.89	0.39%	91,258
Apr 16, 2026	46.32	46.32	46.22	46.25	45.71	-0.15%	59,433