Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
47.41
-0.02 (-0.04%)
At close: Jul 10, 2026, 4:00 PM EDT
47.25
-0.16 (-0.34%)
After-hours: Jul 10, 2026, 4:29 PM EDT
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 47.41 | 47.43 | 47.39 | 47.41 | - | -0.04% | 171,199 |
| Jul 9, 2026 | 47.39 | 47.43 | 47.39 | 47.43 | 47.43 | 0.11% | 7,078 |
| Jul 8, 2026 | 47.30 | 47.39 | 47.30 | 47.38 | 47.38 | 0.04% | 19,238 |
| Jul 7, 2026 | 47.36 | 47.37 | 47.30 | 47.36 | 47.36 | 0.02% | 14,239 |
| Jul 6, 2026 | 47.35 | 47.37 | 47.31 | 47.35 | 47.35 | -0.04% | 13,952 |
| Jul 2, 2026 | 47.22 | 47.37 | 47.22 | 47.37 | 47.37 | 0.42% | 16,942 |
| Jul 1, 2026 | 47.39 | 47.39 | 47.17 | 47.17 | 47.17 | -0.38% | 109,792 |
| Jun 30, 2026 | 47.17 | 47.40 | 47.17 | 47.35 | 47.35 | 0.13% | 1,723,110 |
| Jun 29, 2026 | 47.49 | 47.54 | 47.46 | 47.52 | 47.29 | -0.04% | 253,359 |
| Jun 26, 2026 | 47.59 | 47.59 | 47.40 | 47.54 | 47.31 | -0.21% | 247,940 |
| Jun 25, 2026 | 47.46 | 47.65 | 47.24 | 47.64 | 47.41 | 0.29% | 646,207 |
| Jun 24, 2026 | 47.43 | 47.55 | 47.33 | 47.50 | 47.27 | 0.42% | 1,357,312 |
| Jun 23, 2026 | 47.32 | 47.42 | 47.30 | 47.30 | 47.07 | -0.04% | 203,544 |
| Jun 22, 2026 | 47.40 | 47.55 | 47.32 | 47.32 | 47.09 | -0.17% | 502,204 |
| Jun 18, 2026 | 47.45 | 47.53 | 47.38 | 47.40 | 47.17 | -0.13% | 281,311 |
| Jun 17, 2026 | 47.45 | 47.54 | 47.41 | 47.46 | 47.23 | -0.04% | 311,916 |
| Jun 16, 2026 | 47.55 | 47.63 | 47.40 | 47.48 | 47.25 | -0.57% | 269,709 |
| Jun 15, 2026 | 47.48 | 47.75 | 47.36 | 47.75 | 47.52 | 0.59% | 459,765 |
| Jun 12, 2026 | 47.44 | 47.47 | 47.28 | 47.47 | 47.24 | 0.15% | 192,815 |
| Jun 11, 2026 | 47.24 | 47.44 | 47.18 | 47.40 | 47.17 | 0.38% | 360,404 |
| Jun 10, 2026 | 47.31 | 47.43 | 47.22 | 47.22 | 46.99 | -0.34% | 917,705 |
| Jun 9, 2026 | 47.41 | 47.44 | 47.30 | 47.38 | 47.15 | -0.04% | 247,927 |
| Jun 8, 2026 | 47.20 | 47.45 | 47.15 | 47.40 | 47.17 | 0.53% | 218,017 |
| Jun 5, 2026 | 47.30 | 47.38 | 47.10 | 47.15 | 46.92 | -0.51% | 207,245 |
| Jun 4, 2026 | 47.38 | 47.40 | 47.25 | 47.39 | 47.16 | - | 328,950 |
| Jun 3, 2026 | 47.38 | 47.40 | 47.31 | 47.39 | 47.16 | 0.02% | 165,009 |
| Jun 2, 2026 | 47.38 | 47.38 | 47.34 | 47.38 | 47.15 | 0.08% | 165,429 |
| Jun 1, 2026 | 47.30 | 47.42 | 47.26 | 47.34 | 47.11 | 0.04% | 188,847 |
| May 29, 2026 | 47.37 | 47.48 | 47.32 | 47.32 | 47.09 | -0.03% | 157,287 |
| May 28, 2026 | 47.46 | 47.57 | 47.46 | 47.56 | 47.10 | 0.04% | 128,173 |
| May 27, 2026 | 47.50 | 47.59 | 47.48 | 47.54 | 47.08 | 0.04% | 131,199 |
| May 26, 2026 | 47.43 | 47.56 | 47.43 | 47.52 | 47.06 | 0.15% | 565,092 |
| May 22, 2026 | 47.44 | 47.47 | 47.35 | 47.45 | 46.99 | 0.19% | 148,314 |
| May 21, 2026 | 47.44 | 47.46 | 47.36 | 47.36 | 46.90 | -0.21% | 182,977 |
| May 20, 2026 | 47.43 | 47.47 | 47.35 | 47.46 | 47.00 | 0.15% | 172,491 |
| May 19, 2026 | 47.36 | 47.39 | 47.22 | 47.39 | 46.93 | 0.08% | 531,381 |
| May 18, 2026 | 47.31 | 47.48 | 47.30 | 47.35 | 46.89 | -0.02% | 233,229 |
| May 15, 2026 | 47.44 | 47.45 | 47.27 | 47.36 | 46.90 | -0.19% | 159,402 |
| May 14, 2026 | 47.49 | 47.52 | 47.36 | 47.45 | 46.99 | 0.04% | 232,566 |
| May 13, 2026 | 47.35 | 47.48 | 47.35 | 47.43 | 46.97 | -0.02% | 258,666 |
| May 12, 2026 | 47.40 | 47.47 | 47.32 | 47.44 | 46.98 | 0.02% | 156,889 |
| May 11, 2026 | 47.42 | 47.45 | 47.34 | 47.43 | 46.97 | 0.01% | 163,552 |
| May 8, 2026 | 47.39 | 47.48 | 47.36 | 47.43 | 46.97 | 0.16% | 260,516 |
| May 7, 2026 | 47.35 | 47.47 | 47.30 | 47.35 | 46.89 | -0.02% | 1,121,773 |
| May 6, 2026 | 47.38 | 47.43 | 47.35 | 47.36 | 46.90 | 0.02% | 275,345 |
| May 5, 2026 | 47.33 | 47.41 | 47.33 | 47.35 | 46.89 | 0.05% | 295,625 |
| May 4, 2026 | 47.32 | 47.34 | 47.29 | 47.33 | 46.87 | 0.07% | 132,410 |
| May 1, 2026 | 47.20 | 47.37 | 47.20 | 47.29 | 46.84 | -0.17% | 217,798 |
| Apr 30, 2026 | 47.30 | 47.38 | 47.25 | 47.37 | 46.91 | 0.48% | 272,191 |
| Apr 29, 2026 | 47.33 | 47.40 | 47.32 | 47.38 | 46.69 | 0.02% | 269,419 |