Skip to main content
Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
48.86
-0.26 (-0.52%)
Mar 4, 2025, 12:15 PM EST - Market open

JBBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202549.0849.1649.0549.1149.11-0.51%1,550,188
Feb 28, 202549.2549.3649.2349.3649.080.26%1,785,819
Feb 27, 202549.3149.3149.2249.2348.95-0.16%988,843
Feb 26, 202549.3249.3749.3049.3149.03-0.02%330,002
Feb 25, 202549.3249.3349.2949.3249.04-597,186
Feb 24, 202549.2549.3349.2549.3249.040.14%553,010
Feb 21, 202549.2749.2749.1749.2548.970.02%842,856
Feb 20, 202549.2549.2849.2249.2448.96-0.08%566,354
Feb 19, 202549.3149.3349.2349.2849.00-0.12%799,486
Feb 18, 202549.3649.3749.3049.3449.06-0.12%980,543
Feb 14, 202549.4149.4349.3849.4049.12-0.02%891,060
Feb 13, 202549.4849.5049.3549.4149.13-0.12%982,924
Feb 12, 202549.5149.5149.4549.4749.19-0.10%540,085
Feb 11, 202549.5049.5849.5049.5249.240.06%777,638
Feb 10, 202549.4849.5049.4749.4949.210.08%592,321
Feb 7, 202549.5049.5249.4249.4549.170.02%1,328,765
Feb 6, 202549.4649.4949.4449.4449.16-0.02%566,076
Feb 5, 202549.4849.4949.4449.4549.17-0.02%1,537,205
Feb 4, 202549.3649.4749.3549.4649.180.22%1,485,120
Feb 3, 202549.3049.3849.2949.3549.07-0.54%1,269,783
Jan 31, 202549.6949.7149.5949.6249.07-0.08%722,405
Jan 30, 202549.6249.7049.6249.6649.110.11%926,718
Jan 29, 202549.5449.6149.5149.6149.060.19%562,963
Jan 28, 202549.5049.5449.4949.5148.960.02%1,109,573
Jan 27, 202549.2949.5149.2949.5048.950.41%1,090,192
Jan 24, 202549.3449.3449.2949.3048.750.02%691,858
Jan 23, 202549.3349.3349.2649.2948.74-931,725
Jan 22, 202549.3349.3349.2649.2948.740.04%605,154
Jan 21, 202549.2749.2849.2649.2748.720.08%669,045
Jan 17, 202549.2849.2849.2049.2348.680.05%638,968
Jan 16, 202549.2449.2549.2049.2148.66-0.05%489,303
Jan 15, 202549.2649.2649.2149.2348.68-981,274
Jan 14, 202549.2349.2449.2149.2348.680.03%1,170,307
Jan 13, 202549.2149.2249.1649.2248.670.10%497,894
Jan 10, 202549.2349.2549.1649.1748.62-0.07%859,612
Jan 8, 202549.3049.3049.1949.2048.65-0.40%603,467
Jan 7, 202549.3649.4449.3649.4048.850.06%811,115
Jan 6, 202549.4149.4249.3649.3748.820.08%901,769
Jan 3, 202549.3949.3949.3049.3348.78-748,245
Jan 2, 202549.2549.3449.2549.3348.780.35%778,130
Dec 31, 202449.1949.2249.1649.1648.62-442,979
Dec 30, 202449.1949.1949.1549.1648.62-0.06%1,123,277
Dec 27, 202449.1849.2149.1549.1948.640.08%424,990
Dec 26, 202449.1049.1749.0049.1548.610.04%503,086
Dec 24, 202449.0649.1349.0549.1348.59-268,161
Dec 23, 202449.0049.1749.0049.1348.59-0.45%521,834
Dec 20, 202449.3149.3849.2949.3548.470.14%377,038
Dec 19, 202449.4049.4149.2449.2847.80-0.02%1,142,421
Dec 18, 202449.4349.4349.2949.2947.81-0.06%349,925
Dec 17, 202449.3949.4149.2949.3247.84-0.06%487,939
Dec 16, 202449.3349.3549.2749.3547.870.18%556,772
Dec 13, 202449.2849.3049.2549.2647.78-0.06%367,378
Dec 12, 202449.2949.2949.2549.2947.810.22%306,782
Dec 11, 202449.2249.2649.1849.1847.70-0.14%291,441
Dec 10, 202449.1749.2649.1449.2547.770.27%351,141
Dec 9, 202449.1749.1749.1149.1247.64-0.01%376,078
Dec 6, 202449.1549.1549.1149.1247.640.02%219,815
Dec 5, 202449.1849.1849.1049.1147.64-295,193
Dec 4, 202449.1349.1449.1049.1147.64-377,960
Dec 3, 202449.1149.1449.1049.1147.64-0.02%599,330
Dec 2, 202449.1549.2449.1149.1247.64-0.59%413,577
Nov 29, 202449.4149.4149.3949.4147.62-0.05%163,325
Nov 27, 202449.4449.4549.3749.4447.640.03%401,148
Nov 26, 202449.4749.4749.4149.4247.63-0.04%207,131
Nov 25, 202449.4849.4949.3849.4447.650.04%819,147
Nov 22, 202449.3649.4349.3649.4247.630.14%636,002
Nov 21, 202449.3249.3649.3249.3547.560.10%321,794
Nov 20, 202449.3049.3249.2449.3047.510.02%998,032
Nov 19, 202449.2949.3049.2749.2947.500.04%270,399
Nov 18, 202449.2649.2849.2449.2747.480.14%173,480
Nov 15, 202449.2549.2549.1949.2047.42-0.10%702,595
Nov 14, 202449.2849.2849.2349.2547.460.07%255,341
Nov 13, 202449.2749.2749.1849.2247.43-0.11%395,664
Nov 12, 202449.2849.3249.2049.2747.48-630,300
Nov 11, 202449.2749.3349.2649.2747.48-0.02%204,524
Nov 8, 202449.2649.2849.2649.2847.490.14%332,414
Nov 7, 202449.2349.2349.1949.2147.43-0.11%1,050,788
Nov 6, 202449.0849.3549.0849.2747.480.23%1,008,372
Nov 5, 202449.1649.1849.1549.1547.37-321,301
Nov 4, 202449.1149.3049.1149.1547.370.02%556,732
Nov 1, 202449.0849.1449.0849.1447.36-0.49%354,560
Oct 31, 202449.3849.4549.3349.3847.29-0.02%220,890
Oct 30, 202449.3949.4649.3549.3947.300.01%194,573
Oct 29, 202449.4149.4149.3049.3947.290.34%248,298
Oct 28, 202449.2549.2549.1849.2247.140.10%148,637
Oct 25, 202449.2949.2949.1649.1747.09-0.12%255,936
Oct 24, 202449.3049.3349.2049.2347.15-0.10%288,249
Oct 23, 202449.3149.3249.2849.2847.19-0.01%274,295
Oct 22, 202449.3549.3549.2749.2947.200.01%268,693
Oct 21, 202449.3049.3749.2849.2847.19-0.02%171,917
Oct 18, 202449.2849.3249.2849.2947.20-216,042
Oct 17, 202449.2549.3049.2449.2947.200.04%396,144
Oct 16, 202449.2349.2849.2249.2747.180.22%459,559
Oct 15, 202449.1849.2049.1649.1647.08-0.02%558,617
Oct 14, 202449.1549.2349.0649.1747.090.08%608,097
Oct 11, 202449.0049.1348.9849.1347.050.41%850,079
Oct 10, 202448.9448.9648.9248.9346.86-213,056
Oct 9, 202448.9348.9948.9048.9346.860.10%242,734
Oct 8, 202448.8348.8848.8348.8846.810.06%126,116
Oct 7, 202448.7348.8548.7348.8546.780.27%166,784