Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.53
+0.12 (0.25%)
At close: May 28, 2025, 4:00 PM
48.53
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 48.48 | 48.56 | 48.43 | 48.53 | - | 0.25% | 262,928 |
| May 27, 2025 | 48.32 | 48.47 | 48.31 | 48.41 | 48.41 | 0.23% | 336,781 |
| May 23, 2025 | 48.06 | 48.35 | 48.00 | 48.30 | 48.30 | 0.25% | 546,968 |
| May 22, 2025 | 48.12 | 48.27 | 48.10 | 48.18 | 48.18 | 0.12% | 230,945 |
| May 21, 2025 | 48.16 | 48.29 | 47.99 | 48.12 | 48.12 | -0.27% | 232,211 |
| May 20, 2025 | 48.34 | 48.37 | 48.16 | 48.25 | 48.25 | -0.25% | 586,938 |
| May 19, 2025 | 48.22 | 48.38 | 48.19 | 48.37 | 48.37 | 0.27% | 854,687 |
| May 16, 2025 | 48.24 | 48.35 | 48.20 | 48.24 | 48.24 | -0.04% | 269,085 |
| May 15, 2025 | 48.30 | 48.36 | 48.22 | 48.26 | 48.26 | -0.14% | 274,526 |
| May 14, 2025 | 48.25 | 48.35 | 48.16 | 48.33 | 48.33 | 0.29% | 834,095 |
| May 13, 2025 | 48.11 | 48.30 | 48.11 | 48.19 | 48.19 | 0.17% | 465,531 |
| May 12, 2025 | 48.00 | 48.17 | 47.86 | 48.11 | 48.11 | 0.65% | 583,255 |
| May 9, 2025 | 47.81 | 47.90 | 47.73 | 47.80 | 47.80 | -0.04% | 395,636 |
| May 8, 2025 | 47.76 | 47.91 | 47.67 | 47.82 | 47.82 | 0.31% | 424,631 |
| May 7, 2025 | 47.70 | 47.84 | 47.60 | 47.67 | 47.67 | 0.15% | 766,357 |
| May 6, 2025 | 47.50 | 47.70 | 47.48 | 47.60 | 47.60 | -0.19% | 773,061 |
| May 5, 2025 | 47.75 | 47.96 | 47.69 | 47.69 | 47.69 | -0.17% | 266,970 |
| May 2, 2025 | 47.91 | 47.98 | 47.71 | 47.77 | 47.77 | 0.17% | 1,103,593 |
| May 1, 2025 | 47.80 | 48.04 | 47.68 | 47.69 | 47.69 | -0.77% | 338,202 |
| Apr 30, 2025 | 47.82 | 48.19 | 47.64 | 48.06 | 47.68 | 0.17% | 1,003,984 |
| Apr 29, 2025 | 47.98 | 48.10 | 47.76 | 47.98 | 47.60 | -0.19% | 321,224 |
| Apr 28, 2025 | 48.00 | 48.14 | 47.91 | 48.07 | 47.69 | 0.15% | 214,895 |
| Apr 25, 2025 | 48.01 | 48.25 | 47.90 | 48.00 | 47.62 | -0.23% | 1,514,527 |
| Apr 24, 2025 | 47.91 | 48.27 | 47.91 | 48.11 | 47.73 | 0.38% | 703,925 |
| Apr 23, 2025 | 47.89 | 48.20 | 47.75 | 47.93 | 47.55 | 0.99% | 695,394 |
| Apr 22, 2025 | 47.55 | 47.86 | 47.42 | 47.46 | 47.09 | -0.17% | 514,877 |
| Apr 21, 2025 | 47.52 | 47.59 | 47.28 | 47.54 | 47.17 | -0.13% | 1,280,931 |
| Apr 17, 2025 | 47.54 | 47.65 | 47.46 | 47.60 | 47.23 | 0.46% | 219,735 |
| Apr 16, 2025 | 47.44 | 47.85 | 47.25 | 47.38 | 47.01 | -0.36% | 1,403,056 |
| Apr 15, 2025 | 47.40 | 47.84 | 47.31 | 47.55 | 47.18 | 0.49% | 1,870,987 |
| Apr 14, 2025 | 47.18 | 47.38 | 47.12 | 47.32 | 46.95 | 0.15% | 4,549,619 |
| Apr 11, 2025 | 47.06 | 47.44 | 47.00 | 47.25 | 46.88 | -0.36% | 512,796 |
| Apr 10, 2025 | 47.52 | 47.94 | 47.42 | 47.42 | 47.05 | -1.35% | 2,316,488 |
| Apr 9, 2025 | 47.03 | 48.07 | 46.78 | 48.07 | 47.69 | 1.93% | 1,459,922 |
| Apr 8, 2025 | 47.00 | 47.73 | 46.99 | 47.16 | 46.79 | 0.79% | 1,149,719 |
| Apr 7, 2025 | 45.75 | 47.24 | 45.75 | 46.79 | 46.42 | -0.02% | 2,341,945 |
| Apr 4, 2025 | 47.50 | 47.74 | 46.80 | 46.80 | 46.43 | -1.99% | 3,245,046 |
| Apr 3, 2025 | 48.35 | 48.41 | 47.75 | 47.75 | 47.38 | -1.47% | 2,046,218 |
| Apr 2, 2025 | 48.48 | 48.62 | 48.40 | 48.46 | 48.08 | -0.04% | 559,586 |
| Apr 1, 2025 | 48.51 | 48.51 | 48.02 | 48.48 | 48.10 | -0.39% | 524,171 |
| Mar 31, 2025 | 48.61 | 48.73 | 48.54 | 48.67 | 47.97 | -0.18% | 894,418 |
| Mar 28, 2025 | 48.95 | 48.96 | 48.68 | 48.76 | 47.80 | -0.29% | 975,658 |
| Mar 27, 2025 | 48.82 | 48.95 | 48.82 | 48.90 | 47.93 | 0.08% | 402,266 |
| Mar 26, 2025 | 48.80 | 48.89 | 48.75 | 48.86 | 47.90 | 0.35% | 818,133 |
| Mar 25, 2025 | 48.42 | 48.73 | 48.42 | 48.69 | 47.73 | 0.19% | 906,854 |
| Mar 24, 2025 | 48.59 | 48.71 | 48.40 | 48.60 | 47.64 | 0.23% | 1,356,931 |
| Mar 21, 2025 | 48.36 | 48.61 | 48.35 | 48.49 | 47.53 | 0.04% | 1,887,795 |
| Mar 20, 2025 | 48.36 | 48.53 | 48.36 | 48.47 | 47.51 | 0.01% | 786,123 |
| Mar 19, 2025 | 48.36 | 48.51 | 48.33 | 48.47 | 47.51 | 0.22% | 933,151 |
| Mar 18, 2025 | 48.44 | 48.47 | 48.33 | 48.36 | 47.41 | -0.37% | 1,007,922 |