Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical

BBHY JPMorgan BetaBuilders USD High Yield Corporate Bond ETF

46.71

0.06 (0.13%)

Jan 24 2025 - Closed

Delayed by 15 minutes

BBHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	46.71	0.12	0.26%	46.68	46.75	46.6552	86,267
Jan 23 2025	46.59	0.00	0.00%	46.59	46.59	46.59	0
Jan 22 2025	46.59	-0.05	-0.11%	46.68	46.68	46.585	187,469
Jan 21 2025	46.64	0.12	0.26%	46.62	46.6799	46.615	86,196
Jan 17 2025	46.52	0.05	0.11%	46.57	46.57	46.4901	478,612
Jan 16 2025	46.47	0.03	0.06%	46.42	46.50	46.34	80,775
Jan 15 2025	46.44	0.40	0.87%	46.37	46.44	46.30	223,931
Jan 14 2025	46.04	0.05	0.11%	46.10	46.10	46.01	90,946
Jan 13 2025	45.99	-0.02	-0.04%	45.97	46.015	45.92	181,211
Jan 10 2025	46.01	-0.23	-0.49%	46.10	46.13	45.99	355,344
Jan 08 2025	46.235	0.05	0.10%	46.16	46.24	46.15	184,504
Jan 07 2025	46.19	-0.14	-0.30%	46.35	46.40	46.175	176,782
Jan 06 2025	46.33	0.05	0.11%	46.36	46.3649	46.29	128,726
Jan 03 2025	46.28	0.10	0.22%	46.27	46.30	46.24	56,127
Jan 02 2025	46.18	0.10	0.22%	46.22	46.22	46.1112	60,165
Dec 31 2024	46.08	-0.29	-0.63%	46.16	46.19	46.0199	198,248
Dec 30 2024	46.37	0.01	0.02%	46.31	46.42	46.295	198,577
Dec 27 2024	46.36	-0.14	-0.30%	46.45	46.55	46.335	199,213
Dec 26 2024	46.50	0.12	0.26%	46.35	46.50	46.275	280,360
Dec 24 2024	46.38	0.14	0.30%	46.28	46.38	46.24	43,435
Dec 23 2024	46.24	-0.13	-0.28%	46.42	46.42	46.225	236,828
Dec 20 2024	46.37	0.28	0.61%	46.16	46.3965	46.15	739,105
Dec 19 2024	46.09	-0.04	-0.09%	46.33	46.33	46.0838	164,376
Dec 18 2024	46.13	-0.47	-1.01%	46.64	46.665	46.11	112,424
Dec 17 2024	46.60	-0.11	-0.24%	46.62	46.6699	46.60	109,239
Dec 16 2024	46.71	0.09	0.19%	46.69	46.74	46.6709	43,001
Dec 13 2024	46.62	-0.12	-0.26%	46.78	46.79	46.60	61,472
Dec 12 2024	46.74	-0.11	-0.22%	46.85	46.85	46.72	181,523
Dec 11 2024	46.845	0.00	0.01%	46.89	46.92	46.84	164,510
Dec 10 2024	46.84	0.01	0.02%	46.82	46.84	46.805	82,787
Dec 09 2024	46.83	-0.05	-0.11%	46.88	46.90	46.78	867,631
Dec 06 2024	46.88	0.07	0.15%	46.88	46.93	46.86	156,750
Dec 05 2024	46.81	-0.03	-0.06%	46.83	46.85	46.78	82,755
Dec 04 2024	46.84	0.11	0.24%	46.76	46.85	46.7401	62,752
Dec 03 2024	46.73	-0.02	-0.03%	46.79	46.805	46.73	150,807
Dec 02 2024	46.745	-0.35	-0.73%	46.71	46.775	46.70	400,575
Nov 29 2024	47.09	0.12	0.26%	47.01	47.09	47.01	117,849
Nov 27 2024	46.97	0.16	0.34%	46.87	46.97	46.87	69,518
Nov 26 2024	46.81	-0.08	-0.17%	46.90	46.90	46.78	96,362
Nov 25 2024	46.89	0.17	0.36%	46.88	46.94	46.86	328,331
Nov 22 2024	46.72	-0.02	-0.04%	46.78	46.80	46.71	136,729
Nov 21 2024	46.74	0.01	0.02%	46.79	46.82	46.72	107,810
Nov 20 2024	46.73	-0.03	-0.06%	46.75	46.75	46.67	117,190
Nov 19 2024	46.76	0.07	0.15%	46.65	46.77	46.65	104,343
Nov 18 2024	46.69	0.09	0.19%	46.61	46.69	46.60	290,115
Nov 15 2024	46.60	-0.03	-0.06%	46.59	46.62	46.52	90,156
Nov 14 2024	46.63	-0.10	-0.21%	46.77	46.77	46.61	430,527
Nov 13 2024	46.73	0.06	0.13%	46.78	46.78	46.6701	229,096
Nov 12 2024	46.67	-0.23	-0.48%	46.82	46.82	46.63	522,280
Nov 11 2024	46.895	-0.02	-0.03%	46.96	46.96	46.84	81,921
Nov 08 2024	46.91	0.09	0.19%	46.92	46.925	46.845	74,460
Nov 07 2024	46.82	0.19	0.41%	46.67	46.8357	46.67	1,326,758
Nov 06 2024	46.63	0.06	0.13%	46.65	46.65	46.50	104,765
Nov 05 2024	46.57	0.14	0.30%	46.47	46.57	46.4302	195,023
Nov 04 2024	46.43	0.12	0.26%	46.49	46.505	46.39	181,387
Nov 01 2024	46.31	-0.30	-0.64%	46.46	46.48	46.305	485,276
Oct 31 2024	46.61	-0.11	-0.24%	46.73	46.73	46.61	99,522
Oct 30 2024	46.72	-0.09	-0.19%	46.82	46.885	46.72	253,506
Oct 29 2024	46.81	0.03	0.06%	46.72	46.81	46.65	41,907
Oct 28 2024	46.78	0.12	0.25%	46.76	46.825	46.73	120,368

JPMorgan BetaBuilders US...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions