Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.02
-0.11 (-0.24%)
At close: Oct 7, 2025, 4:00 PM EDT
48.02
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:18 PM EDT
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.19 | 48.19 | 48.07 | 48.10 | - | -0.07% | 573,751 |
| Oct 6, 2025 | 48.06 | 48.17 | 48.05 | 48.14 | 48.14 | 0.20% | 599,210 |
| Oct 3, 2025 | 47.99 | 48.11 | 47.99 | 48.04 | 48.04 | 0.21% | 878,182 |
| Oct 2, 2025 | 47.92 | 47.95 | 47.91 | 47.94 | 47.94 | 0.10% | 865,942 |
| Oct 1, 2025 | 47.95 | 47.99 | 47.86 | 47.89 | 47.89 | -0.58% | 538,755 |
| Sep 30, 2025 | 48.16 | 48.25 | 48.13 | 48.17 | 47.88 | -0.02% | 1,014,854 |
| Sep 29, 2025 | 48.21 | 48.23 | 48.14 | 48.18 | 47.89 | -0.04% | 335,826 |
| Sep 26, 2025 | 48.22 | 48.23 | 48.19 | 48.20 | 47.91 | -0.02% | 294,252 |
| Sep 25, 2025 | 48.29 | 48.29 | 48.18 | 48.21 | 47.92 | -0.08% | 377,036 |
| Sep 24, 2025 | 48.29 | 48.31 | 48.23 | 48.25 | 47.96 | - | 208,927 |
| Sep 23, 2025 | 48.23 | 48.29 | 48.23 | 48.25 | 47.96 | - | 253,053 |
| Sep 22, 2025 | 48.26 | 48.29 | 48.24 | 48.25 | 47.96 | 0.04% | 249,717 |
| Sep 19, 2025 | 48.23 | 48.32 | 48.22 | 48.23 | 47.94 | -0.02% | 527,712 |
| Sep 18, 2025 | 48.27 | 48.28 | 48.22 | 48.24 | 47.95 | -0.02% | 246,268 |
| Sep 17, 2025 | 48.22 | 48.26 | 48.21 | 48.25 | 47.96 | 0.08% | 256,100 |
| Sep 16, 2025 | 48.29 | 48.29 | 48.20 | 48.21 | 47.92 | -0.08% | 345,494 |
| Sep 15, 2025 | 48.29 | 48.29 | 48.24 | 48.25 | 47.96 | -0.02% | 236,428 |
| Sep 12, 2025 | 48.24 | 48.30 | 48.22 | 48.26 | 47.97 | 0.05% | 634,955 |
| Sep 11, 2025 | 48.20 | 48.30 | 48.20 | 48.24 | 47.95 | -0.03% | 646,267 |
| Sep 10, 2025 | 48.30 | 48.30 | 48.21 | 48.25 | 47.96 | 0.06% | 212,497 |
| Sep 9, 2025 | 48.29 | 48.29 | 48.20 | 48.22 | 47.93 | -0.04% | 829,960 |
| Sep 8, 2025 | 48.21 | 48.25 | 48.20 | 48.24 | 47.95 | 0.08% | 195,181 |
| Sep 5, 2025 | 48.30 | 48.30 | 48.16 | 48.20 | 47.91 | -0.08% | 278,398 |
| Sep 4, 2025 | 48.25 | 48.31 | 48.15 | 48.24 | 47.95 | 0.04% | 547,152 |
| Sep 3, 2025 | 48.18 | 48.27 | 48.17 | 48.22 | 47.93 | 0.04% | 483,341 |
| Sep 2, 2025 | 48.23 | 48.25 | 48.13 | 48.20 | 47.91 | -0.54% | 742,095 |
| Aug 29, 2025 | 48.50 | 48.52 | 48.42 | 48.46 | 47.90 | 0.12% | 1,030,121 |
| Aug 28, 2025 | 48.59 | 48.60 | 48.38 | 48.40 | 47.84 | -0.31% | 634,533 |
| Aug 27, 2025 | 48.57 | 48.58 | 48.52 | 48.55 | 47.99 | 0.01% | 196,768 |
| Aug 26, 2025 | 48.51 | 48.61 | 48.48 | 48.55 | 47.98 | 0.20% | 392,244 |
| Aug 25, 2025 | 48.57 | 48.60 | 48.39 | 48.45 | 47.89 | -0.32% | 569,117 |
| Aug 22, 2025 | 48.49 | 48.61 | 48.45 | 48.61 | 48.04 | 0.24% | 706,226 |
| Aug 21, 2025 | 48.42 | 48.59 | 48.42 | 48.49 | 47.93 | -0.02% | 229,728 |
| Aug 20, 2025 | 48.42 | 48.50 | 48.37 | 48.50 | 47.94 | 0.29% | 192,060 |
| Aug 19, 2025 | 48.51 | 48.52 | 48.36 | 48.36 | 47.80 | -0.29% | 460,941 |
| Aug 18, 2025 | 48.47 | 48.51 | 48.41 | 48.50 | 47.94 | 0.23% | 219,930 |
| Aug 15, 2025 | 48.45 | 48.46 | 48.39 | 48.39 | 47.83 | -0.04% | 149,073 |
| Aug 14, 2025 | 48.40 | 48.41 | 48.33 | 48.41 | 47.85 | 0.12% | 229,837 |
| Aug 13, 2025 | 48.29 | 48.38 | 48.27 | 48.35 | 47.79 | 0.04% | 334,057 |
| Aug 12, 2025 | 48.23 | 48.35 | 48.21 | 48.33 | 47.77 | 0.22% | 419,188 |
| Aug 11, 2025 | 48.28 | 48.30 | 48.21 | 48.23 | 47.67 | -0.01% | 249,986 |
| Aug 8, 2025 | 48.19 | 48.28 | 48.19 | 48.23 | 47.67 | 0.02% | 313,904 |
| Aug 7, 2025 | 48.26 | 48.30 | 48.15 | 48.22 | 47.66 | 0.04% | 439,612 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.19 | 48.20 | 47.64 | -0.04% | 290,230 |
| Aug 5, 2025 | 48.30 | 48.34 | 48.14 | 48.22 | 47.66 | -0.10% | 604,699 |
| Aug 4, 2025 | 48.13 | 48.30 | 48.08 | 48.27 | 47.71 | 0.46% | 500,458 |
| Aug 1, 2025 | 48.25 | 48.26 | 48.00 | 48.05 | 47.49 | -0.85% | 689,305 |
| Jul 31, 2025 | 48.50 | 48.50 | 48.41 | 48.46 | 47.65 | 0.04% | 1,251,377 |
| Jul 30, 2025 | 48.40 | 48.50 | 48.33 | 48.44 | 47.63 | -0.04% | 763,281 |
| Jul 29, 2025 | 48.35 | 48.48 | 48.25 | 48.46 | 47.65 | 0.17% | 655,039 |