Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.07
+0.91 (1.93%)
At close: Apr 9, 2025, 4:00 PM
48.27
+0.20 (0.41%)
Pre-market: Apr 10, 2025, 5:07 AM EDT
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 47.03 | 48.07 | 46.78 | 48.07 | 48.07 | 1.93% | 1,459,922 |
| Apr 8, 2025 | 47.00 | 47.73 | 46.99 | 47.16 | 47.16 | 0.79% | 1,149,719 |
| Apr 7, 2025 | 45.75 | 47.24 | 45.75 | 46.79 | 46.79 | -0.02% | 2,341,945 |
| Apr 4, 2025 | 47.50 | 47.74 | 46.80 | 46.80 | 46.80 | -1.99% | 3,245,046 |
| Apr 3, 2025 | 48.35 | 48.41 | 47.75 | 47.75 | 47.75 | -1.47% | 2,046,218 |
| Apr 2, 2025 | 48.48 | 48.62 | 48.40 | 48.46 | 48.46 | -0.04% | 559,586 |
| Apr 1, 2025 | 48.51 | 48.51 | 48.02 | 48.48 | 48.48 | -0.39% | 524,171 |
| Mar 31, 2025 | 48.61 | 48.73 | 48.54 | 48.67 | 48.35 | -0.18% | 894,418 |
| Mar 28, 2025 | 48.95 | 48.96 | 48.68 | 48.76 | 48.18 | -0.29% | 975,658 |
| Mar 27, 2025 | 48.82 | 48.95 | 48.82 | 48.90 | 48.31 | 0.08% | 402,266 |
| Mar 26, 2025 | 48.80 | 48.89 | 48.75 | 48.86 | 48.27 | 0.35% | 818,133 |
| Mar 25, 2025 | 48.42 | 48.73 | 48.42 | 48.69 | 48.11 | 0.19% | 906,854 |
| Mar 24, 2025 | 48.59 | 48.71 | 48.40 | 48.60 | 48.02 | 0.23% | 1,356,931 |
| Mar 21, 2025 | 48.36 | 48.61 | 48.35 | 48.49 | 47.91 | 0.04% | 1,887,795 |
| Mar 20, 2025 | 48.36 | 48.53 | 48.36 | 48.47 | 47.89 | 0.01% | 786,123 |
| Mar 19, 2025 | 48.36 | 48.51 | 48.33 | 48.47 | 47.88 | 0.22% | 933,151 |
| Mar 18, 2025 | 48.44 | 48.47 | 48.33 | 48.36 | 47.78 | -0.37% | 1,007,922 |
| Mar 17, 2025 | 48.51 | 48.55 | 48.50 | 48.54 | 47.96 | 0.10% | 1,588,316 |
| Mar 14, 2025 | 48.43 | 48.53 | 48.41 | 48.49 | 47.91 | 0.31% | 2,189,804 |
| Mar 13, 2025 | 48.45 | 48.51 | 48.32 | 48.34 | 47.76 | -0.19% | 1,989,643 |
| Mar 12, 2025 | 48.30 | 48.50 | 48.29 | 48.43 | 47.85 | - | 2,014,221 |
| Mar 11, 2025 | 48.42 | 48.53 | 48.39 | 48.43 | 47.85 | -0.47% | 1,266,852 |
| Mar 10, 2025 | 48.83 | 48.83 | 48.63 | 48.66 | 48.08 | -0.45% | 659,204 |
| Mar 7, 2025 | 48.71 | 48.90 | 48.69 | 48.88 | 48.29 | 0.31% | 1,164,653 |
| Mar 6, 2025 | 48.87 | 48.91 | 48.67 | 48.73 | 48.15 | -0.29% | 1,004,658 |
| Mar 5, 2025 | 48.68 | 48.88 | 48.67 | 48.87 | 48.28 | 0.08% | 652,897 |
| Mar 4, 2025 | 49.06 | 49.08 | 48.70 | 48.83 | 48.25 | -0.57% | 1,772,402 |
| Mar 3, 2025 | 49.08 | 49.16 | 49.05 | 49.11 | 48.52 | -0.51% | 1,550,188 |
| Feb 28, 2025 | 49.25 | 49.36 | 49.23 | 49.36 | 48.49 | 0.26% | 1,785,819 |
| Feb 27, 2025 | 49.31 | 49.31 | 49.22 | 49.23 | 48.36 | -0.16% | 988,843 |
| Feb 26, 2025 | 49.32 | 49.37 | 49.30 | 49.31 | 48.44 | -0.02% | 330,002 |
| Feb 25, 2025 | 49.32 | 49.33 | 49.29 | 49.32 | 48.45 | - | 597,186 |
| Feb 24, 2025 | 49.25 | 49.33 | 49.25 | 49.32 | 48.45 | 0.14% | 553,010 |
| Feb 21, 2025 | 49.27 | 49.27 | 49.17 | 49.25 | 48.38 | 0.02% | 842,856 |
| Feb 20, 2025 | 49.25 | 49.28 | 49.22 | 49.24 | 48.37 | -0.08% | 566,354 |
| Feb 19, 2025 | 49.31 | 49.33 | 49.23 | 49.28 | 48.41 | -0.12% | 799,486 |
| Feb 18, 2025 | 49.36 | 49.37 | 49.30 | 49.34 | 48.47 | -0.12% | 980,543 |
| Feb 14, 2025 | 49.41 | 49.43 | 49.38 | 49.40 | 48.53 | -0.02% | 891,060 |
| Feb 13, 2025 | 49.48 | 49.50 | 49.35 | 49.41 | 48.54 | -0.12% | 982,924 |
| Feb 12, 2025 | 49.51 | 49.51 | 49.45 | 49.47 | 48.60 | -0.10% | 540,085 |
| Feb 11, 2025 | 49.50 | 49.58 | 49.50 | 49.52 | 48.65 | 0.06% | 777,638 |
| Feb 10, 2025 | 49.48 | 49.50 | 49.47 | 49.49 | 48.62 | 0.08% | 592,321 |
| Feb 7, 2025 | 49.50 | 49.52 | 49.42 | 49.45 | 48.58 | 0.02% | 1,328,765 |
| Feb 6, 2025 | 49.46 | 49.49 | 49.44 | 49.44 | 48.57 | -0.02% | 566,076 |
| Feb 5, 2025 | 49.48 | 49.49 | 49.44 | 49.45 | 48.58 | -0.02% | 1,537,205 |
| Feb 4, 2025 | 49.36 | 49.47 | 49.35 | 49.46 | 48.59 | 0.22% | 1,485,120 |
| Feb 3, 2025 | 49.30 | 49.38 | 49.29 | 49.35 | 48.48 | -0.54% | 1,269,783 |
| Jan 31, 2025 | 49.69 | 49.71 | 49.59 | 49.62 | 48.48 | -0.08% | 722,405 |
| Jan 30, 2025 | 49.62 | 49.70 | 49.62 | 49.66 | 48.52 | 0.11% | 926,718 |
| Jan 29, 2025 | 49.54 | 49.61 | 49.51 | 49.61 | 48.47 | 0.19% | 562,963 |