Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.24
+0.13 (0.27%)
Jul 11, 2025, 4:00 PM - Market closed
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 48.20 | 48.24 | 48.10 | 48.24 | 48.24 | 0.27% | 299,902 |
| Jul 10, 2025 | 48.15 | 48.17 | 48.06 | 48.11 | 48.11 | 0.02% | 425,871 |
| Jul 9, 2025 | 48.30 | 48.30 | 48.02 | 48.10 | 48.10 | -0.19% | 711,103 |
| Jul 8, 2025 | 48.29 | 48.30 | 48.05 | 48.19 | 48.19 | -0.21% | 972,810 |
| Jul 7, 2025 | 48.26 | 48.30 | 48.10 | 48.29 | 48.29 | 0.29% | 673,334 |
| Jul 3, 2025 | 48.19 | 48.20 | 48.11 | 48.15 | 48.15 | -0.02% | 223,244 |
| Jul 2, 2025 | 48.11 | 48.18 | 48.10 | 48.16 | 48.16 | 0.02% | 478,610 |
| Jul 1, 2025 | 48.06 | 48.21 | 47.96 | 48.15 | 48.15 | -0.12% | 1,248,710 |
| Jun 30, 2025 | 48.38 | 48.38 | 48.17 | 48.21 | 47.88 | 0.02% | 1,085,477 |
| Jun 27, 2025 | 48.28 | 48.33 | 48.20 | 48.20 | 47.66 | -0.10% | 1,036,974 |
| Jun 26, 2025 | 48.28 | 48.33 | 48.18 | 48.25 | 47.71 | - | 494,475 |
| Jun 25, 2025 | 48.37 | 48.37 | 48.18 | 48.25 | 47.71 | -0.22% | 251,069 |
| Jun 24, 2025 | 48.36 | 48.47 | 48.30 | 48.36 | 47.82 | 0.16% | 348,677 |
| Jun 23, 2025 | 48.29 | 48.31 | 48.24 | 48.28 | 47.74 | 0.12% | 261,264 |
| Jun 20, 2025 | 48.38 | 48.38 | 48.17 | 48.22 | 47.68 | -0.08% | 233,737 |
| Jun 18, 2025 | 48.31 | 48.32 | 48.22 | 48.26 | 47.72 | -0.12% | 233,872 |
| Jun 17, 2025 | 48.34 | 48.39 | 48.28 | 48.32 | 47.78 | 0.08% | 633,191 |
| Jun 16, 2025 | 48.21 | 48.37 | 48.21 | 48.28 | 47.74 | 0.15% | 261,354 |
| Jun 13, 2025 | 48.26 | 48.33 | 48.19 | 48.21 | 47.67 | -0.24% | 175,369 |
| Jun 12, 2025 | 48.28 | 48.37 | 48.28 | 48.33 | 47.79 | 0.01% | 162,268 |
| Jun 11, 2025 | 48.40 | 48.40 | 48.30 | 48.32 | 47.78 | -0.08% | 230,923 |
| Jun 10, 2025 | 48.31 | 48.39 | 48.29 | 48.36 | 47.82 | -0.02% | 225,193 |
| Jun 9, 2025 | 48.20 | 48.40 | 48.20 | 48.37 | 47.83 | 0.17% | 279,827 |
| Jun 6, 2025 | 48.37 | 48.37 | 48.18 | 48.29 | 47.75 | 0.10% | 553,883 |
| Jun 5, 2025 | 48.31 | 48.32 | 48.18 | 48.24 | 47.70 | 0.10% | 225,794 |
| Jun 4, 2025 | 48.10 | 48.27 | 48.08 | 48.19 | 47.65 | 0.12% | 1,163,669 |
| Jun 3, 2025 | 48.26 | 48.26 | 48.10 | 48.13 | 47.60 | -0.15% | 972,765 |
| Jun 2, 2025 | 48.27 | 48.37 | 48.11 | 48.20 | 47.66 | -0.74% | 382,108 |
| May 30, 2025 | 48.45 | 48.67 | 48.41 | 48.56 | 47.73 | 0.41% | 664,636 |
| May 29, 2025 | 48.56 | 48.56 | 48.30 | 48.36 | 47.53 | -0.35% | 647,545 |
| May 28, 2025 | 48.48 | 48.56 | 48.43 | 48.53 | 47.70 | 0.25% | 262,929 |
| May 27, 2025 | 48.32 | 48.47 | 48.31 | 48.41 | 47.58 | 0.23% | 336,781 |
| May 23, 2025 | 48.06 | 48.35 | 48.00 | 48.30 | 47.47 | 0.25% | 546,968 |
| May 22, 2025 | 48.12 | 48.27 | 48.10 | 48.18 | 47.35 | 0.12% | 230,945 |
| May 21, 2025 | 48.16 | 48.29 | 47.99 | 48.12 | 47.29 | -0.27% | 232,211 |
| May 20, 2025 | 48.34 | 48.37 | 48.16 | 48.25 | 47.42 | -0.25% | 586,938 |
| May 19, 2025 | 48.22 | 48.38 | 48.19 | 48.37 | 47.54 | 0.27% | 854,687 |
| May 16, 2025 | 48.24 | 48.35 | 48.20 | 48.24 | 47.41 | -0.04% | 269,085 |
| May 15, 2025 | 48.30 | 48.36 | 48.22 | 48.26 | 47.43 | -0.14% | 274,526 |
| May 14, 2025 | 48.25 | 48.35 | 48.16 | 48.33 | 47.50 | 0.29% | 834,095 |
| May 13, 2025 | 48.11 | 48.30 | 48.11 | 48.19 | 47.36 | 0.17% | 465,531 |
| May 12, 2025 | 48.00 | 48.17 | 47.86 | 48.11 | 47.28 | 0.65% | 583,255 |
| May 9, 2025 | 47.81 | 47.90 | 47.73 | 47.80 | 46.98 | -0.04% | 395,636 |
| May 8, 2025 | 47.76 | 47.91 | 47.67 | 47.82 | 47.00 | 0.31% | 424,631 |
| May 7, 2025 | 47.70 | 47.84 | 47.60 | 47.67 | 46.85 | 0.15% | 766,357 |
| May 6, 2025 | 47.50 | 47.70 | 47.48 | 47.60 | 46.78 | -0.19% | 773,061 |
| May 5, 2025 | 47.75 | 47.96 | 47.69 | 47.69 | 46.87 | -0.17% | 266,970 |
| May 2, 2025 | 47.91 | 47.98 | 47.71 | 47.77 | 46.95 | 0.17% | 1,103,593 |
| May 1, 2025 | 47.80 | 48.04 | 47.68 | 47.69 | 46.87 | -0.77% | 338,202 |
| Apr 30, 2025 | 47.82 | 48.19 | 47.64 | 48.06 | 46.86 | 0.17% | 1,003,984 |