Skip to main content
Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
49.62
-0.04 (-0.08%)
Jan 31, 2025, 4:00 PM EST - Market closed

JBBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202549.6949.7149.5949.6249.62-0.08%722,405
Jan 30, 202549.6249.7049.6249.6649.660.11%926,718
Jan 29, 202549.5449.6149.5149.6149.610.19%562,963
Jan 28, 202549.5049.5449.4949.5149.510.02%1,109,573
Jan 27, 202549.2949.5149.2949.5049.500.41%1,090,192
Jan 24, 202549.3449.3449.2949.3049.300.02%691,858
Jan 23, 202549.3349.3349.2649.2949.29-931,725
Jan 22, 202549.3349.3349.2649.2949.290.04%605,154
Jan 21, 202549.2749.2849.2649.2749.270.08%669,045
Jan 17, 202549.2849.2849.2049.2349.230.05%638,968
Jan 16, 202549.2449.2549.2049.2149.21-0.05%489,303
Jan 15, 202549.2649.2649.2149.2349.23-981,274
Jan 14, 202549.2349.2449.2149.2349.230.03%1,170,307
Jan 13, 202549.2149.2249.1649.2249.220.10%497,894
Jan 10, 202549.2349.2549.1649.1749.17-0.07%859,612
Jan 8, 202549.3049.3049.1949.2049.20-0.40%603,467
Jan 7, 202549.3649.4449.3649.4049.400.06%811,115
Jan 6, 202549.4149.4249.3649.3749.370.08%901,769
Jan 3, 202549.3949.3949.3049.3349.33-748,245
Jan 2, 202549.2549.3449.2549.3349.330.35%778,130
Dec 31, 202449.1949.2249.1649.1649.16-442,979
Dec 30, 202449.1949.1949.1549.1649.16-0.06%1,123,277
Dec 27, 202449.1849.2149.1549.1949.190.08%424,990
Dec 26, 202449.1049.1749.0049.1549.150.04%503,086
Dec 24, 202449.0649.1349.0549.1349.13-268,161
Dec 23, 202449.0049.1749.0049.1349.13-0.45%521,834
Dec 20, 202449.3149.3849.2949.3549.020.14%377,038
Dec 19, 202449.4049.4149.2449.2848.34-0.02%1,142,421
Dec 18, 202449.4349.4349.2949.2948.35-0.06%349,925
Dec 17, 202449.3949.4149.2949.3248.38-0.06%487,939
Dec 16, 202449.3349.3549.2749.3548.400.18%556,772
Dec 13, 202449.2849.3049.2549.2648.32-0.06%367,378
Dec 12, 202449.2949.2949.2549.2948.350.22%306,782
Dec 11, 202449.2249.2649.1849.1848.24-0.14%291,441
Dec 10, 202449.1749.2649.1449.2548.310.27%351,141
Dec 9, 202449.1749.1749.1149.1248.17-0.01%376,078
Dec 6, 202449.1549.1549.1149.1248.180.02%219,815
Dec 5, 202449.1849.1849.1049.1148.17-295,193
Dec 4, 202449.1349.1449.1049.1148.17-377,960
Dec 3, 202449.1149.1449.1049.1148.17-0.02%599,330
Dec 2, 202449.1549.2449.1149.1248.18-0.59%413,577
Nov 29, 202449.4149.4149.3949.4148.15-0.05%163,325
Nov 27, 202449.4449.4549.3749.4448.180.03%401,148
Nov 26, 202449.4749.4749.4149.4248.16-0.04%207,131
Nov 25, 202449.4849.4949.3849.4448.180.04%819,147
Nov 22, 202449.3649.4349.3649.4248.160.14%636,002
Nov 21, 202449.3249.3649.3249.3548.090.10%321,794
Nov 20, 202449.3049.3249.2449.3048.050.02%998,032
Nov 19, 202449.2949.3049.2749.2948.040.04%270,399
Nov 18, 202449.2649.2849.2449.2748.020.14%173,480
Nov 15, 202449.2549.2549.1949.2047.95-0.10%702,595
Nov 14, 202449.2849.2849.2349.2548.000.07%255,341
Nov 13, 202449.2749.2749.1849.2247.96-0.11%395,664
Nov 12, 202449.2849.3249.2049.2748.02-630,300
Nov 11, 202449.2749.3349.2649.2748.02-0.02%204,524
Nov 8, 202449.2649.2849.2649.2848.030.14%332,414
Nov 7, 202449.2349.2349.1949.2147.96-0.11%1,050,788
Nov 6, 202449.0849.3549.0849.2748.010.23%1,008,372
Nov 5, 202449.1649.1849.1549.1547.90-321,301
Nov 4, 202449.1149.3049.1149.1547.900.02%556,732
Nov 1, 202449.0849.1449.0849.1447.89-0.49%354,560
Oct 31, 202449.3849.4549.3349.3847.82-0.02%220,890
Oct 30, 202449.3949.4649.3549.3947.830.01%194,573
Oct 29, 202449.4149.4149.3049.3947.820.34%248,298
Oct 28, 202449.2549.2549.1849.2247.660.10%148,637
Oct 25, 202449.2949.2949.1649.1747.62-0.12%255,936
Oct 24, 202449.3049.3349.2049.2347.67-0.10%288,249
Oct 23, 202449.3149.3249.2849.2847.72-0.01%274,295
Oct 22, 202449.3549.3549.2749.2947.730.01%268,693
Oct 21, 202449.3049.3749.2849.2847.72-0.02%171,917
Oct 18, 202449.2849.3249.2849.2947.73-216,042
Oct 17, 202449.2549.3049.2449.2947.730.04%396,144
Oct 16, 202449.2349.2849.2249.2747.710.22%459,559
Oct 15, 202449.1849.2049.1649.1647.61-0.02%558,617
Oct 14, 202449.1549.2349.0649.1747.620.08%608,097
Oct 11, 202449.0049.1348.9849.1347.580.41%850,079
Oct 10, 202448.9448.9648.9248.9347.38-213,056
Oct 9, 202448.9348.9948.9048.9347.380.10%242,734
Oct 8, 202448.8348.8848.8348.8847.340.06%126,116
Oct 7, 202448.7348.8548.7348.8547.310.27%166,784
Oct 4, 202448.6748.8448.6548.7247.180.25%244,225
Oct 3, 202448.6248.6248.5648.6047.060.08%251,449
Oct 2, 202448.5848.6548.5548.5647.03-0.08%293,762
Oct 1, 202448.6248.6748.5948.6047.06-0.72%273,030
Sep 30, 202449.0449.0648.9348.9547.06-0.18%385,990
Sep 27, 202449.0749.0948.8549.0447.10-0.10%154,720
Sep 26, 202449.0749.1249.0649.0947.140.10%243,101
Sep 25, 202449.0049.0748.9949.0447.100.08%135,134
Sep 24, 202448.8249.0348.8249.0047.060.28%206,206
Sep 23, 202448.8448.8748.8148.8746.930.26%204,200
Sep 20, 202448.6748.7448.6648.7446.810.25%552,332
Sep 19, 202448.6248.6648.5948.6246.69-0.02%494,529
Sep 18, 202448.6248.7148.5348.6346.70-0.14%480,393
Sep 17, 202448.6448.7448.6448.7046.77-0.06%321,267
Sep 16, 202448.7648.7848.7248.7346.80-0.04%229,701
Sep 13, 202448.7648.7848.7548.7546.820.02%118,952
Sep 12, 202448.7348.8448.7348.7446.810.02%334,984
Sep 11, 202448.6648.7848.6248.7346.800.04%365,173
Sep 10, 202448.7148.7448.6548.7146.78-92,410
Sep 9, 202448.7648.7748.6648.7146.78-0.08%188,062