Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.61
+0.11 (0.24%)
At close: Aug 22, 2025, 4:00 PM
48.61
+0.01 (0.01%)
After-hours: Aug 22, 2025, 8:00 PM EDT
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.49 | 48.61 | 48.45 | 48.61 | 48.61 | 0.24% | 706,226 |
| Aug 21, 2025 | 48.42 | 48.59 | 48.42 | 48.49 | 48.49 | -0.02% | 229,728 |
| Aug 20, 2025 | 48.42 | 48.50 | 48.37 | 48.50 | 48.50 | 0.29% | 192,060 |
| Aug 19, 2025 | 48.51 | 48.52 | 48.36 | 48.36 | 48.36 | -0.29% | 460,941 |
| Aug 18, 2025 | 48.47 | 48.51 | 48.41 | 48.50 | 48.50 | 0.23% | 219,930 |
| Aug 15, 2025 | 48.45 | 48.46 | 48.39 | 48.39 | 48.39 | -0.04% | 149,073 |
| Aug 14, 2025 | 48.40 | 48.41 | 48.33 | 48.41 | 48.41 | 0.12% | 229,837 |
| Aug 13, 2025 | 48.29 | 48.38 | 48.27 | 48.35 | 48.35 | 0.04% | 334,057 |
| Aug 12, 2025 | 48.23 | 48.35 | 48.21 | 48.33 | 48.33 | 0.22% | 419,188 |
| Aug 11, 2025 | 48.28 | 48.30 | 48.21 | 48.23 | 48.23 | -0.01% | 249,986 |
| Aug 8, 2025 | 48.19 | 48.28 | 48.19 | 48.23 | 48.23 | 0.02% | 313,904 |
| Aug 7, 2025 | 48.26 | 48.30 | 48.15 | 48.22 | 48.22 | 0.04% | 439,612 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.19 | 48.20 | 48.20 | -0.04% | 290,230 |
| Aug 5, 2025 | 48.30 | 48.34 | 48.14 | 48.22 | 48.22 | -0.10% | 604,699 |
| Aug 4, 2025 | 48.13 | 48.30 | 48.08 | 48.27 | 48.27 | 0.46% | 500,458 |
| Aug 1, 2025 | 48.25 | 48.26 | 48.00 | 48.05 | 48.05 | -0.85% | 689,305 |
| Jul 31, 2025 | 48.50 | 48.50 | 48.41 | 48.46 | 48.21 | 0.04% | 1,251,377 |
| Jul 30, 2025 | 48.40 | 48.50 | 48.33 | 48.44 | 48.19 | -0.04% | 763,281 |
| Jul 29, 2025 | 48.35 | 48.48 | 48.25 | 48.46 | 48.21 | 0.17% | 655,039 |
| Jul 28, 2025 | 48.41 | 48.48 | 48.36 | 48.38 | 48.13 | -0.10% | 250,255 |
| Jul 25, 2025 | 48.43 | 48.47 | 48.30 | 48.43 | 48.18 | 0.41% | 205,829 |
| Jul 24, 2025 | 48.17 | 48.38 | 48.16 | 48.23 | 47.98 | 0.04% | 583,119 |
| Jul 23, 2025 | 48.31 | 48.33 | 48.16 | 48.21 | 47.96 | -0.21% | 594,565 |
| Jul 22, 2025 | 48.23 | 48.32 | 48.19 | 48.31 | 48.06 | 0.19% | 400,972 |
| Jul 21, 2025 | 48.05 | 48.22 | 48.05 | 48.22 | 47.97 | 0.31% | 217,129 |
| Jul 18, 2025 | 48.09 | 48.17 | 48.07 | 48.07 | 47.82 | 0.06% | 180,628 |
| Jul 17, 2025 | 48.04 | 48.24 | 48.02 | 48.04 | 47.79 | -0.12% | 245,234 |
| Jul 16, 2025 | 48.23 | 48.27 | 48.04 | 48.10 | 47.85 | -0.29% | 487,210 |
| Jul 15, 2025 | 48.25 | 48.26 | 48.04 | 48.24 | 47.99 | 0.29% | 605,566 |
| Jul 14, 2025 | 48.25 | 48.28 | 47.97 | 48.10 | 47.85 | -0.29% | 518,984 |
| Jul 11, 2025 | 48.20 | 48.24 | 48.10 | 48.24 | 47.99 | 0.27% | 299,923 |
| Jul 10, 2025 | 48.15 | 48.17 | 48.06 | 48.11 | 47.86 | 0.02% | 425,871 |
| Jul 9, 2025 | 48.30 | 48.30 | 48.02 | 48.10 | 47.85 | -0.19% | 711,103 |
| Jul 8, 2025 | 48.29 | 48.30 | 48.05 | 48.19 | 47.94 | -0.21% | 972,810 |
| Jul 7, 2025 | 48.26 | 48.30 | 48.10 | 48.29 | 48.04 | 0.29% | 673,334 |
| Jul 3, 2025 | 48.19 | 48.20 | 48.11 | 48.15 | 47.90 | -0.02% | 223,244 |
| Jul 2, 2025 | 48.11 | 48.18 | 48.10 | 48.16 | 47.91 | 0.02% | 478,610 |
| Jul 1, 2025 | 48.06 | 48.21 | 47.96 | 48.15 | 47.90 | -0.12% | 1,248,710 |
| Jun 30, 2025 | 48.38 | 48.38 | 48.17 | 48.21 | 47.63 | 0.02% | 1,085,477 |
| Jun 27, 2025 | 48.28 | 48.33 | 48.20 | 48.20 | 47.42 | -0.10% | 1,036,974 |
| Jun 26, 2025 | 48.28 | 48.33 | 48.18 | 48.25 | 47.47 | - | 494,475 |
| Jun 25, 2025 | 48.37 | 48.37 | 48.18 | 48.25 | 47.47 | -0.22% | 251,069 |
| Jun 24, 2025 | 48.36 | 48.47 | 48.30 | 48.36 | 47.57 | 0.16% | 348,677 |
| Jun 23, 2025 | 48.29 | 48.31 | 48.24 | 48.28 | 47.50 | 0.12% | 261,264 |
| Jun 20, 2025 | 48.38 | 48.38 | 48.17 | 48.22 | 47.44 | -0.08% | 233,737 |
| Jun 18, 2025 | 48.31 | 48.32 | 48.22 | 48.26 | 47.48 | -0.12% | 233,872 |
| Jun 17, 2025 | 48.34 | 48.39 | 48.28 | 48.32 | 47.54 | 0.08% | 633,191 |
| Jun 16, 2025 | 48.21 | 48.37 | 48.21 | 48.28 | 47.50 | 0.15% | 261,354 |
| Jun 13, 2025 | 48.26 | 48.33 | 48.19 | 48.21 | 47.43 | -0.24% | 175,369 |
| Jun 12, 2025 | 48.28 | 48.37 | 48.28 | 48.33 | 47.54 | 0.01% | 162,268 |