JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.48
-0.02 (-0.04%)
At close: Jun 27, 2025, 3:59 PM
46.46
-0.02 (-0.04%)
After-hours: Jun 27, 2025, 4:04 PM EDT
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.52 | 46.54 | 46.45 | 46.46 | 46.46 | -0.09% | 132,504 |
| Jun 26, 2025 | 46.44 | 46.51 | 46.42 | 46.50 | 46.50 | 0.26% | 1,089,448 |
| Jun 25, 2025 | 46.41 | 46.45 | 46.36 | 46.38 | 46.38 | 0.04% | 2,537,409 |
| Jun 24, 2025 | 46.29 | 46.44 | 46.29 | 46.36 | 46.36 | 0.15% | 461,426 |
| Jun 23, 2025 | 46.19 | 46.29 | 46.18 | 46.29 | 46.29 | 0.19% | 99,454 |
| Jun 20, 2025 | 46.08 | 46.20 | 46.08 | 46.20 | 46.20 | 0.37% | 59,243 |
| Jun 18, 2025 | 46.01 | 46.12 | 46.00 | 46.03 | 46.03 | 0.11% | 13,030 |
| Jun 17, 2025 | 46.03 | 46.05 | 45.95 | 45.98 | 45.98 | -0.13% | 25,345 |
| Jun 16, 2025 | 46.02 | 46.06 | 46.01 | 46.04 | 46.04 | 0.26% | 50,177 |
| Jun 13, 2025 | 45.95 | 45.99 | 45.90 | 45.92 | 45.92 | -0.24% | 25,946 |
| Jun 12, 2025 | 45.98 | 46.05 | 45.98 | 46.03 | 46.03 | 0.11% | 45,622 |
| Jun 11, 2025 | 46.05 | 46.07 | 45.96 | 45.98 | 45.98 | -0.02% | 75,462 |
| Jun 10, 2025 | 45.94 | 46.02 | 45.90 | 45.99 | 45.99 | 0.20% | 33,774 |
| Jun 9, 2025 | 45.85 | 45.96 | 45.84 | 45.90 | 45.90 | 0.09% | 40,850 |
| Jun 6, 2025 | 45.89 | 45.94 | 45.86 | 45.86 | 45.86 | - | 35,450 |
| Jun 5, 2025 | 45.95 | 45.98 | 45.85 | 45.86 | 45.86 | -0.20% | 60,564 |
| Jun 4, 2025 | 45.88 | 46.00 | 45.88 | 45.95 | 45.95 | 0.20% | 57,094 |
| Jun 3, 2025 | 45.79 | 45.90 | 45.79 | 45.86 | 45.86 | 0.11% | 52,423 |
| Jun 2, 2025 | 45.75 | 45.81 | 45.71 | 45.81 | 45.81 | -0.56% | 37,790 |
| May 30, 2025 | 46.00 | 46.10 | 45.96 | 46.07 | 45.82 | 0.15% | 455,597 |
| May 29, 2025 | 46.03 | 46.07 | 45.99 | 46.00 | 45.75 | 0.09% | 52,717 |
| May 28, 2025 | 45.98 | 46.03 | 45.91 | 45.96 | 45.71 | -0.07% | 164,464 |
| May 27, 2025 | 45.94 | 46.02 | 45.88 | 45.99 | 45.74 | 0.61% | 70,175 |
| May 23, 2025 | 45.60 | 45.76 | 45.60 | 45.71 | 45.46 | -0.02% | 69,494 |
| May 22, 2025 | 45.64 | 45.81 | 45.62 | 45.72 | 45.47 | 0.22% | 26,870 |
| May 21, 2025 | 45.79 | 45.87 | 45.62 | 45.62 | 45.37 | -0.67% | 36,528 |
| May 20, 2025 | 45.87 | 45.98 | 45.87 | 45.93 | 45.68 | -0.02% | 78,425 |
| May 19, 2025 | 45.76 | 45.96 | 45.76 | 45.94 | 45.69 | -0.04% | 50,219 |
| May 16, 2025 | 45.97 | 46.00 | 45.91 | 45.96 | 45.71 | 0.09% | 76,414 |
| May 15, 2025 | 45.75 | 45.97 | 45.75 | 45.92 | 45.67 | 0.22% | 82,274 |
| May 14, 2025 | 45.96 | 45.97 | 45.81 | 45.82 | 45.57 | -0.30% | 65,485 |
| May 13, 2025 | 45.94 | 46.03 | 45.94 | 45.96 | 45.71 | 0.09% | 19,352 |
| May 12, 2025 | 45.87 | 45.95 | 45.78 | 45.92 | 45.67 | 1.06% | 32,658 |
| May 9, 2025 | 45.50 | 45.56 | 45.40 | 45.44 | 45.19 | 0.07% | 325,928 |
| May 8, 2025 | 45.52 | 45.58 | 45.41 | 45.41 | 45.16 | -0.02% | 23,943 |
| May 7, 2025 | 45.45 | 45.53 | 45.30 | 45.42 | 45.17 | 0.07% | 36,333 |
| May 6, 2025 | 45.38 | 45.45 | 45.34 | 45.39 | 45.14 | -0.13% | 45,893 |
| May 5, 2025 | 45.39 | 45.50 | 45.36 | 45.45 | 45.20 | -0.02% | 51,613 |
| May 2, 2025 | 45.43 | 45.49 | 45.34 | 45.46 | 45.21 | 0.33% | 40,380 |
| May 1, 2025 | 45.34 | 45.42 | 45.28 | 45.31 | 45.06 | -0.87% | 167,403 |
| Apr 30, 2025 | 45.61 | 45.71 | 45.55 | 45.71 | 45.11 | -0.29% | 743,793 |
| Apr 29, 2025 | 45.71 | 45.90 | 45.71 | 45.84 | 45.24 | 0.26% | 12,607 |
| Apr 28, 2025 | 45.79 | 45.79 | 45.60 | 45.72 | 45.12 | -0.07% | 102,255 |
| Apr 25, 2025 | 45.63 | 45.81 | 45.61 | 45.75 | 45.15 | 0.24% | 354,038 |
| Apr 24, 2025 | 45.42 | 45.67 | 45.41 | 45.64 | 45.04 | 0.81% | 1,674,984 |
| Apr 23, 2025 | 45.62 | 45.62 | 45.24 | 45.28 | 44.68 | 0.48% | 39,486 |
| Apr 22, 2025 | 45.04 | 45.15 | 44.98 | 45.06 | 44.47 | 0.38% | 40,495 |
| Apr 21, 2025 | 44.98 | 44.98 | 44.80 | 44.89 | 44.30 | -0.53% | 94,144 |
| Apr 17, 2025 | 45.07 | 45.15 | 44.99 | 45.13 | 44.53 | 0.57% | 34,407 |
| Apr 16, 2025 | 44.90 | 45.00 | 44.77 | 44.88 | 44.28 | -0.04% | 26,741 |