Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.26
+0.02 (0.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.24 | 48.30 | 48.24 | 48.24 | - | 0.01% | 202,041 |
| Sep 11, 2025 | 48.20 | 48.30 | 48.20 | 48.24 | 48.24 | -0.03% | 646,267 |
| Sep 10, 2025 | 48.30 | 48.30 | 48.21 | 48.25 | 48.25 | 0.06% | 212,497 |
| Sep 9, 2025 | 48.29 | 48.29 | 48.20 | 48.22 | 48.22 | -0.04% | 829,960 |
| Sep 8, 2025 | 48.21 | 48.25 | 48.20 | 48.24 | 48.24 | 0.08% | 195,181 |
| Sep 5, 2025 | 48.30 | 48.30 | 48.16 | 48.20 | 48.20 | -0.08% | 278,398 |
| Sep 4, 2025 | 48.25 | 48.31 | 48.15 | 48.24 | 48.24 | 0.04% | 547,152 |
| Sep 3, 2025 | 48.18 | 48.27 | 48.17 | 48.22 | 48.22 | 0.04% | 483,341 |
| Sep 2, 2025 | 48.23 | 48.25 | 48.13 | 48.20 | 48.20 | -0.54% | 742,095 |
| Aug 29, 2025 | 48.50 | 48.52 | 48.42 | 48.46 | 48.19 | 0.12% | 1,030,121 |
| Aug 28, 2025 | 48.59 | 48.60 | 48.38 | 48.40 | 48.13 | -0.31% | 634,533 |
| Aug 27, 2025 | 48.57 | 48.58 | 48.52 | 48.55 | 48.28 | 0.01% | 196,768 |
| Aug 26, 2025 | 48.51 | 48.61 | 48.48 | 48.55 | 48.27 | 0.20% | 392,244 |
| Aug 25, 2025 | 48.57 | 48.60 | 48.39 | 48.45 | 48.18 | -0.32% | 569,117 |
| Aug 22, 2025 | 48.49 | 48.61 | 48.45 | 48.61 | 48.33 | 0.24% | 706,226 |
| Aug 21, 2025 | 48.42 | 48.59 | 48.42 | 48.49 | 48.22 | -0.02% | 229,728 |
| Aug 20, 2025 | 48.42 | 48.50 | 48.37 | 48.50 | 48.23 | 0.29% | 192,060 |
| Aug 19, 2025 | 48.51 | 48.52 | 48.36 | 48.36 | 48.09 | -0.29% | 460,941 |
| Aug 18, 2025 | 48.47 | 48.51 | 48.41 | 48.50 | 48.23 | 0.23% | 219,930 |
| Aug 15, 2025 | 48.45 | 48.46 | 48.39 | 48.39 | 48.12 | -0.04% | 149,073 |
| Aug 14, 2025 | 48.40 | 48.41 | 48.33 | 48.41 | 48.14 | 0.12% | 229,837 |
| Aug 13, 2025 | 48.29 | 48.38 | 48.27 | 48.35 | 48.08 | 0.04% | 334,057 |
| Aug 12, 2025 | 48.23 | 48.35 | 48.21 | 48.33 | 48.06 | 0.22% | 419,188 |
| Aug 11, 2025 | 48.28 | 48.30 | 48.21 | 48.23 | 47.95 | -0.01% | 249,986 |
| Aug 8, 2025 | 48.19 | 48.28 | 48.19 | 48.23 | 47.96 | 0.02% | 313,904 |
| Aug 7, 2025 | 48.26 | 48.30 | 48.15 | 48.22 | 47.95 | 0.04% | 439,612 |
| Aug 6, 2025 | 48.29 | 48.29 | 48.19 | 48.20 | 47.93 | -0.04% | 290,230 |
| Aug 5, 2025 | 48.30 | 48.34 | 48.14 | 48.22 | 47.95 | -0.10% | 604,699 |
| Aug 4, 2025 | 48.13 | 48.30 | 48.08 | 48.27 | 48.00 | 0.46% | 500,458 |
| Aug 1, 2025 | 48.25 | 48.26 | 48.00 | 48.05 | 47.78 | -0.85% | 689,305 |
| Jul 31, 2025 | 48.50 | 48.50 | 48.41 | 48.46 | 47.94 | 0.04% | 1,251,377 |
| Jul 30, 2025 | 48.40 | 48.50 | 48.33 | 48.44 | 47.92 | -0.04% | 763,281 |
| Jul 29, 2025 | 48.35 | 48.48 | 48.25 | 48.46 | 47.94 | 0.17% | 655,039 |
| Jul 28, 2025 | 48.41 | 48.48 | 48.36 | 48.38 | 47.86 | -0.10% | 250,255 |
| Jul 25, 2025 | 48.43 | 48.47 | 48.30 | 48.43 | 47.91 | 0.41% | 205,829 |
| Jul 24, 2025 | 48.17 | 48.38 | 48.16 | 48.23 | 47.71 | 0.04% | 583,119 |
| Jul 23, 2025 | 48.31 | 48.33 | 48.16 | 48.21 | 47.69 | -0.21% | 594,565 |
| Jul 22, 2025 | 48.23 | 48.32 | 48.19 | 48.31 | 47.79 | 0.19% | 400,972 |
| Jul 21, 2025 | 48.05 | 48.22 | 48.05 | 48.22 | 47.70 | 0.31% | 217,129 |
| Jul 18, 2025 | 48.09 | 48.17 | 48.07 | 48.07 | 47.55 | 0.06% | 180,628 |
| Jul 17, 2025 | 48.04 | 48.24 | 48.02 | 48.04 | 47.52 | -0.12% | 245,234 |
| Jul 16, 2025 | 48.23 | 48.27 | 48.04 | 48.10 | 47.58 | -0.29% | 487,210 |
| Jul 15, 2025 | 48.25 | 48.26 | 48.04 | 48.24 | 47.72 | 0.29% | 605,566 |
| Jul 14, 2025 | 48.25 | 48.28 | 47.97 | 48.10 | 47.58 | -0.29% | 518,984 |
| Jul 11, 2025 | 48.20 | 48.24 | 48.10 | 48.24 | 47.72 | 0.27% | 299,923 |
| Jul 10, 2025 | 48.15 | 48.17 | 48.06 | 48.11 | 47.59 | 0.02% | 425,871 |
| Jul 9, 2025 | 48.30 | 48.30 | 48.02 | 48.10 | 47.58 | -0.19% | 711,103 |
| Jul 8, 2025 | 48.29 | 48.30 | 48.05 | 48.19 | 47.67 | -0.21% | 972,810 |
| Jul 7, 2025 | 48.26 | 48.30 | 48.10 | 48.29 | 47.77 | 0.29% | 673,334 |
| Jul 3, 2025 | 48.19 | 48.20 | 48.11 | 48.15 | 47.63 | -0.02% | 223,244 |