JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
45.91
-0.19 (-0.41%)
Mar 6, 2026, 4:00 PM EST - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.98 | 46.04 | 45.90 | 45.91 | 45.91 | -0.41% | 25,268 |
| Mar 5, 2026 | 46.21 | 46.25 | 46.07 | 46.10 | 46.10 | -0.43% | 25,964 |
| Mar 4, 2026 | 46.22 | 46.31 | 46.18 | 46.30 | 46.30 | 0.37% | 86,597 |
| Mar 3, 2026 | 45.98 | 46.20 | 45.98 | 46.13 | 46.13 | -0.26% | 574,600 |
| Mar 2, 2026 | 46.08 | 46.32 | 46.01 | 46.25 | 46.25 | -0.60% | 110,496 |
| Feb 27, 2026 | 46.55 | 46.58 | 46.52 | 46.53 | 46.25 | -0.19% | 62,562 |
| Feb 26, 2026 | 46.65 | 46.66 | 46.56 | 46.62 | 46.34 | -0.03% | 190,112 |
| Feb 25, 2026 | 46.60 | 46.65 | 46.60 | 46.64 | 46.36 | 0.08% | 43,133 |
| Feb 24, 2026 | 46.60 | 46.63 | 46.53 | 46.60 | 46.32 | -0.08% | 142,683 |
| Feb 23, 2026 | 46.67 | 46.70 | 46.62 | 46.64 | 46.36 | -0.13% | 67,337 |
| Feb 20, 2026 | 46.65 | 46.70 | 46.64 | 46.70 | 46.42 | 0.09% | 77,734 |
| Feb 19, 2026 | 46.65 | 46.66 | 46.59 | 46.66 | 46.38 | 0.05% | 55,209 |
| Feb 18, 2026 | 46.60 | 46.67 | 46.60 | 46.63 | 46.35 | 0.15% | 62,012 |
| Feb 17, 2026 | 46.58 | 46.60 | 46.54 | 46.56 | 46.28 | -0.11% | 127,287 |
| Feb 13, 2026 | 46.59 | 46.65 | 46.57 | 46.61 | 46.33 | 0.17% | 137,406 |
| Feb 12, 2026 | 46.63 | 46.68 | 46.49 | 46.53 | 46.25 | -0.17% | 139,758 |
| Feb 11, 2026 | 46.63 | 46.63 | 46.53 | 46.61 | 46.33 | - | 76,241 |
| Feb 10, 2026 | 46.66 | 46.69 | 46.60 | 46.61 | 46.33 | -0.04% | 69,774 |
| Feb 9, 2026 | 46.57 | 46.64 | 46.54 | 46.63 | 46.35 | 0.17% | 367,021 |
| Feb 6, 2026 | 46.51 | 46.57 | 46.49 | 46.55 | 46.27 | 0.22% | 1,512,136 |
| Feb 5, 2026 | 46.45 | 46.49 | 46.41 | 46.45 | 46.17 | -0.11% | 63,812 |
| Feb 4, 2026 | 46.52 | 46.55 | 46.46 | 46.50 | 46.22 | -0.09% | 80,819 |
| Feb 3, 2026 | 46.54 | 46.67 | 46.40 | 46.54 | 46.26 | -0.11% | 152,923 |
| Feb 2, 2026 | 46.51 | 46.60 | 46.51 | 46.59 | 46.31 | -0.51% | 82,628 |
| Jan 30, 2026 | 46.74 | 46.83 | 46.73 | 46.83 | 46.28 | 0.15% | 66,505 |
| Jan 29, 2026 | 46.78 | 46.79 | 46.63 | 46.76 | 46.21 | -0.06% | 65,566 |
| Jan 28, 2026 | 46.83 | 46.84 | 46.78 | 46.79 | 46.24 | -0.13% | 81,739 |
| Jan 27, 2026 | 46.85 | 46.87 | 46.81 | 46.85 | 46.30 | 0.04% | 53,341 |
| Jan 26, 2026 | 46.84 | 46.84 | 46.80 | 46.83 | 46.28 | 0.04% | 141,182 |
| Jan 23, 2026 | 46.82 | 46.84 | 46.77 | 46.81 | 46.26 | -0.02% | 38,549 |
| Jan 22, 2026 | 46.88 | 46.88 | 46.82 | 46.82 | 46.27 | - | 193,384 |
| Jan 21, 2026 | 46.76 | 46.87 | 46.73 | 46.82 | 46.27 | 0.24% | 138,821 |
| Jan 20, 2026 | 46.62 | 46.72 | 46.60 | 46.71 | 46.16 | -0.13% | 170,787 |
| Jan 16, 2026 | 46.80 | 46.82 | 46.74 | 46.77 | 46.22 | 0.02% | 155,505 |
| Jan 15, 2026 | 46.78 | 46.79 | 46.73 | 46.76 | 46.21 | 0.04% | 68,540 |
| Jan 14, 2026 | 46.70 | 46.75 | 46.68 | 46.74 | 46.19 | - | 92,550 |
| Jan 13, 2026 | 46.75 | 46.76 | 46.71 | 46.74 | 46.19 | 0.02% | 103,022 |
| Jan 12, 2026 | 46.66 | 46.74 | 46.66 | 46.73 | 46.18 | -0.03% | 49,517 |
| Jan 9, 2026 | 46.69 | 46.76 | 46.69 | 46.75 | 46.20 | 0.10% | 50,943 |
| Jan 8, 2026 | 46.63 | 46.71 | 46.60 | 46.70 | 46.15 | 0.11% | 135,668 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.63 | 46.65 | 46.11 | - | 87,315 |
| Jan 6, 2026 | 46.68 | 46.68 | 46.60 | 46.65 | 46.11 | - | 131,562 |
| Jan 5, 2026 | 46.57 | 46.68 | 46.55 | 46.65 | 46.11 | 0.30% | 139,133 |
| Jan 2, 2026 | 46.55 | 46.55 | 46.45 | 46.51 | 45.97 | 0.02% | 98,877 |
| Dec 31, 2025 | 46.51 | 46.57 | 46.50 | 46.50 | 45.96 | -0.66% | 135,651 |
| Dec 30, 2025 | 46.76 | 46.84 | 46.76 | 46.81 | 46.01 | 0.09% | 56,797 |
| Dec 29, 2025 | 46.75 | 46.79 | 46.72 | 46.77 | 45.97 | 0.04% | 41,397 |
| Dec 26, 2025 | 46.76 | 46.82 | 46.74 | 46.75 | 45.95 | -0.02% | 33,351 |
| Dec 24, 2025 | 46.68 | 46.78 | 46.68 | 46.76 | 45.96 | 0.18% | 26,882 |
| Dec 23, 2025 | 46.60 | 46.69 | 46.60 | 46.68 | 45.88 | 0.13% | 89,326 |
| Dec 22, 2025 | 46.63 | 46.66 | 46.53 | 46.62 | 45.82 | 0.06% | 81,069 |
| Dec 19, 2025 | 46.64 | 46.67 | 46.58 | 46.59 | 45.79 | -0.03% | 34,690 |
| Dec 18, 2025 | 46.58 | 46.62 | 46.55 | 46.60 | 45.80 | 0.24% | 105,771 |
| Dec 17, 2025 | 46.54 | 46.54 | 46.46 | 46.49 | 45.69 | -0.06% | 127,186 |
| Dec 16, 2025 | 46.52 | 46.56 | 46.48 | 46.52 | 45.72 | -0.01% | 1,011,314 |
| Dec 15, 2025 | 46.56 | 46.56 | 46.50 | 46.53 | 45.73 | 0.12% | 37,403 |
| Dec 12, 2025 | 46.55 | 46.55 | 46.45 | 46.47 | 45.67 | -0.24% | 64,619 |
| Dec 11, 2025 | 46.59 | 46.60 | 46.55 | 46.58 | 45.78 | - | 38,838 |
| Dec 10, 2025 | 46.41 | 46.61 | 46.40 | 46.58 | 45.78 | 0.32% | 70,569 |
| Dec 9, 2025 | 46.43 | 46.49 | 46.42 | 46.43 | 45.63 | -0.11% | 40,649 |
| Dec 8, 2025 | 46.58 | 46.58 | 46.42 | 46.48 | 45.68 | -0.19% | 231,481 |
| Dec 5, 2025 | 46.57 | 46.60 | 46.53 | 46.57 | 45.77 | 0.04% | 96,639 |
| Dec 4, 2025 | 46.57 | 46.57 | 46.45 | 46.55 | 45.75 | -0.06% | 66,170 |
| Dec 3, 2025 | 46.53 | 46.63 | 46.51 | 46.58 | 45.78 | 0.14% | 36,758 |
| Dec 2, 2025 | 46.48 | 46.53 | 46.43 | 46.52 | 45.72 | 0.23% | 35,455 |
| Dec 1, 2025 | 46.43 | 46.46 | 46.37 | 46.41 | 45.61 | -0.78% | 33,334 |
| Nov 28, 2025 | 46.79 | 46.81 | 46.76 | 46.78 | 45.71 | 0.04% | 30,698 |
| Nov 26, 2025 | 46.69 | 46.79 | 46.66 | 46.76 | 45.69 | 0.10% | 66,123 |
| Nov 25, 2025 | 46.51 | 46.72 | 46.50 | 46.71 | 45.65 | 0.46% | 186,175 |
| Nov 24, 2025 | 46.43 | 46.52 | 46.42 | 46.50 | 45.44 | 0.23% | 55,341 |
| Nov 21, 2025 | 46.32 | 46.41 | 46.27 | 46.39 | 45.33 | 0.32% | 87,989 |
| Nov 20, 2025 | 46.42 | 46.45 | 46.23 | 46.24 | 45.19 | -0.06% | 57,121 |
| Nov 19, 2025 | 46.27 | 46.36 | 46.26 | 46.27 | 45.22 | 0.02% | 26,712 |
| Nov 18, 2025 | 46.19 | 46.30 | 46.18 | 46.26 | 45.21 | 0.04% | 49,653 |
| Nov 17, 2025 | 46.30 | 46.36 | 46.21 | 46.24 | 45.19 | -0.17% | 72,531 |
| Nov 14, 2025 | 46.22 | 46.41 | 46.22 | 46.32 | 45.27 | - | 37,334 |
| Nov 13, 2025 | 46.45 | 46.47 | 46.29 | 46.32 | 45.27 | -0.41% | 49,401 |
| Nov 12, 2025 | 46.61 | 46.62 | 46.47 | 46.51 | 45.45 | -0.24% | 33,190 |
| Nov 11, 2025 | 46.54 | 46.64 | 46.54 | 46.62 | 45.56 | 0.11% | 459,564 |
| Nov 10, 2025 | 46.47 | 46.59 | 46.45 | 46.57 | 45.51 | 0.37% | 59,955 |
| Nov 7, 2025 | 46.37 | 46.40 | 46.27 | 46.40 | 45.34 | 0.06% | 41,759 |
| Nov 6, 2025 | 46.39 | 46.40 | 46.28 | 46.37 | 45.31 | 0.02% | 40,231 |
| Nov 5, 2025 | 46.33 | 46.39 | 46.32 | 46.36 | 45.30 | 0.10% | 43,010 |
| Nov 4, 2025 | 46.21 | 46.35 | 46.21 | 46.32 | 45.26 | -0.03% | 46,992 |
| Nov 3, 2025 | 46.47 | 46.50 | 46.33 | 46.33 | 45.28 | -0.89% | 47,246 |
| Oct 31, 2025 | 46.79 | 46.82 | 46.73 | 46.75 | 45.41 | 0.05% | 94,090 |
| Oct 30, 2025 | 46.73 | 46.80 | 46.65 | 46.72 | 45.38 | -0.26% | 842,475 |
| Oct 29, 2025 | 46.94 | 46.99 | 46.81 | 46.84 | 45.50 | -0.28% | 54,840 |
| Oct 28, 2025 | 46.99 | 47.00 | 46.95 | 46.97 | 45.63 | -0.09% | 34,458 |
| Oct 27, 2025 | 46.93 | 47.04 | 46.90 | 47.01 | 45.66 | 0.23% | 45,481 |
| Oct 24, 2025 | 46.86 | 46.92 | 46.85 | 46.90 | 45.56 | 0.30% | 40,017 |
| Oct 23, 2025 | 46.68 | 46.77 | 46.68 | 46.76 | 45.42 | 0.13% | 33,165 |
| Oct 22, 2025 | 46.73 | 46.75 | 46.66 | 46.70 | 45.36 | -0.11% | 25,419 |
| Oct 21, 2025 | 46.76 | 46.82 | 46.72 | 46.75 | 45.41 | -0.04% | 33,309 |
| Oct 20, 2025 | 46.71 | 46.80 | 46.67 | 46.77 | 45.43 | 0.19% | 36,209 |
| Oct 17, 2025 | 46.59 | 46.68 | 46.54 | 46.68 | 45.34 | 0.26% | 74,482 |
| Oct 16, 2025 | 46.72 | 46.74 | 46.53 | 46.56 | 45.23 | -0.30% | 40,304 |
| Oct 15, 2025 | 46.67 | 46.75 | 46.62 | 46.70 | 45.36 | 0.28% | 30,744 |
| Oct 14, 2025 | 46.36 | 46.60 | 46.34 | 46.57 | 45.24 | 0.19% | 25,182 |
| Oct 13, 2025 | 46.38 | 46.48 | 46.30 | 46.48 | 45.15 | 0.46% | 106,766 |