Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.05
-0.41 (-0.85%)
Aug 1, 2025, 4:00 PM - Market closed
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.25 | 48.26 | 48.00 | 48.05 | 48.05 | -0.85% | 689,305 |
| Jul 31, 2025 | 48.50 | 48.50 | 48.41 | 48.46 | 48.21 | 0.04% | 1,251,377 |
| Jul 30, 2025 | 48.40 | 48.50 | 48.33 | 48.44 | 48.19 | -0.04% | 763,281 |
| Jul 29, 2025 | 48.35 | 48.48 | 48.25 | 48.46 | 48.21 | 0.17% | 655,039 |
| Jul 28, 2025 | 48.41 | 48.48 | 48.36 | 48.38 | 48.13 | -0.10% | 250,255 |
| Jul 25, 2025 | 48.43 | 48.47 | 48.30 | 48.43 | 48.18 | 0.41% | 205,829 |
| Jul 24, 2025 | 48.17 | 48.38 | 48.16 | 48.23 | 47.98 | 0.04% | 583,119 |
| Jul 23, 2025 | 48.31 | 48.33 | 48.16 | 48.21 | 47.96 | -0.21% | 594,565 |
| Jul 22, 2025 | 48.23 | 48.32 | 48.19 | 48.31 | 48.06 | 0.19% | 400,972 |
| Jul 21, 2025 | 48.05 | 48.22 | 48.05 | 48.22 | 47.97 | 0.31% | 217,129 |
| Jul 18, 2025 | 48.09 | 48.17 | 48.07 | 48.07 | 47.82 | 0.06% | 180,628 |
| Jul 17, 2025 | 48.04 | 48.24 | 48.02 | 48.04 | 47.79 | -0.12% | 245,234 |
| Jul 16, 2025 | 48.23 | 48.27 | 48.04 | 48.10 | 47.85 | -0.29% | 487,210 |
| Jul 15, 2025 | 48.25 | 48.26 | 48.04 | 48.24 | 47.99 | 0.29% | 605,566 |
| Jul 14, 2025 | 48.25 | 48.28 | 47.97 | 48.10 | 47.85 | -0.29% | 518,984 |
| Jul 11, 2025 | 48.20 | 48.24 | 48.10 | 48.24 | 47.99 | 0.27% | 299,923 |
| Jul 10, 2025 | 48.15 | 48.17 | 48.06 | 48.11 | 47.86 | 0.02% | 425,871 |
| Jul 9, 2025 | 48.30 | 48.30 | 48.02 | 48.10 | 47.85 | -0.19% | 711,103 |
| Jul 8, 2025 | 48.29 | 48.30 | 48.05 | 48.19 | 47.94 | -0.21% | 972,810 |
| Jul 7, 2025 | 48.26 | 48.30 | 48.10 | 48.29 | 48.04 | 0.29% | 673,334 |
| Jul 3, 2025 | 48.19 | 48.20 | 48.11 | 48.15 | 47.90 | -0.02% | 223,244 |
| Jul 2, 2025 | 48.11 | 48.18 | 48.10 | 48.16 | 47.91 | 0.02% | 478,610 |
| Jul 1, 2025 | 48.06 | 48.21 | 47.96 | 48.15 | 47.90 | -0.12% | 1,248,710 |
| Jun 30, 2025 | 48.38 | 48.38 | 48.17 | 48.21 | 47.63 | 0.02% | 1,085,477 |
| Jun 27, 2025 | 48.28 | 48.33 | 48.20 | 48.20 | 47.42 | -0.10% | 1,036,974 |
| Jun 26, 2025 | 48.28 | 48.33 | 48.18 | 48.25 | 47.47 | - | 494,475 |
| Jun 25, 2025 | 48.37 | 48.37 | 48.18 | 48.25 | 47.47 | -0.22% | 251,069 |
| Jun 24, 2025 | 48.36 | 48.47 | 48.30 | 48.36 | 47.57 | 0.16% | 348,677 |
| Jun 23, 2025 | 48.29 | 48.31 | 48.24 | 48.28 | 47.50 | 0.12% | 261,264 |
| Jun 20, 2025 | 48.38 | 48.38 | 48.17 | 48.22 | 47.44 | -0.08% | 233,737 |
| Jun 18, 2025 | 48.31 | 48.32 | 48.22 | 48.26 | 47.48 | -0.12% | 233,872 |
| Jun 17, 2025 | 48.34 | 48.39 | 48.28 | 48.32 | 47.54 | 0.08% | 633,191 |
| Jun 16, 2025 | 48.21 | 48.37 | 48.21 | 48.28 | 47.50 | 0.15% | 261,354 |
| Jun 13, 2025 | 48.26 | 48.33 | 48.19 | 48.21 | 47.43 | -0.24% | 175,369 |
| Jun 12, 2025 | 48.28 | 48.37 | 48.28 | 48.33 | 47.54 | 0.01% | 162,268 |
| Jun 11, 2025 | 48.40 | 48.40 | 48.30 | 48.32 | 47.54 | -0.08% | 230,923 |
| Jun 10, 2025 | 48.31 | 48.39 | 48.29 | 48.36 | 47.58 | -0.02% | 225,193 |
| Jun 9, 2025 | 48.20 | 48.40 | 48.20 | 48.37 | 47.59 | 0.17% | 279,827 |
| Jun 6, 2025 | 48.37 | 48.37 | 48.18 | 48.29 | 47.51 | 0.10% | 553,883 |
| Jun 5, 2025 | 48.31 | 48.32 | 48.18 | 48.24 | 47.46 | 0.10% | 225,794 |
| Jun 4, 2025 | 48.10 | 48.27 | 48.08 | 48.19 | 47.41 | 0.12% | 1,163,669 |
| Jun 3, 2025 | 48.26 | 48.26 | 48.10 | 48.13 | 47.35 | -0.15% | 972,765 |
| Jun 2, 2025 | 48.27 | 48.37 | 48.11 | 48.20 | 47.42 | -0.74% | 382,108 |
| May 30, 2025 | 48.45 | 48.67 | 48.41 | 48.56 | 47.48 | 0.41% | 664,636 |
| May 29, 2025 | 48.56 | 48.56 | 48.30 | 48.36 | 47.28 | -0.35% | 647,545 |
| May 28, 2025 | 48.48 | 48.56 | 48.43 | 48.53 | 47.45 | 0.25% | 262,929 |
| May 27, 2025 | 48.32 | 48.47 | 48.31 | 48.41 | 47.33 | 0.23% | 336,781 |
| May 23, 2025 | 48.06 | 48.35 | 48.00 | 48.30 | 47.22 | 0.25% | 546,968 |
| May 22, 2025 | 48.12 | 48.27 | 48.10 | 48.18 | 47.11 | 0.12% | 230,945 |
| May 21, 2025 | 48.16 | 48.29 | 47.99 | 48.12 | 47.05 | -0.27% | 232,211 |