JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
46.31
-0.09 (-0.18%)
Apr 28, 2026, 3:30 PM EDT - Market open
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.34 | 46.39 | 46.34 | 46.39 | 46.39 | 0.09% | 5,566 |
| Apr 24, 2026 | 46.32 | 46.38 | 46.24 | 46.35 | 46.35 | 0.13% | 15,860 |
| Apr 23, 2026 | 46.33 | 46.37 | 46.23 | 46.29 | 46.29 | -0.17% | 12,434 |
| Apr 22, 2026 | 46.35 | 46.38 | 46.32 | 46.37 | 46.37 | 0.17% | 10,397 |
| Apr 21, 2026 | 46.37 | 46.38 | 46.25 | 46.29 | 46.29 | -0.16% | 59,033 |
| Apr 20, 2026 | 46.41 | 46.41 | 46.33 | 46.37 | 46.37 | -0.13% | 62,720 |
| Apr 17, 2026 | 46.37 | 46.50 | 46.37 | 46.43 | 46.43 | 0.39% | 91,258 |
| Apr 16, 2026 | 46.32 | 46.32 | 46.22 | 46.25 | 46.25 | -0.15% | 59,433 |
| Apr 15, 2026 | 46.30 | 46.32 | 46.26 | 46.32 | 46.32 | -0.02% | 41,482 |
| Apr 14, 2026 | 46.22 | 46.35 | 46.22 | 46.33 | 46.33 | 0.27% | 99,391 |
| Apr 13, 2026 | 45.96 | 46.20 | 45.96 | 46.20 | 46.20 | 0.37% | 37,933 |
| Apr 10, 2026 | 46.22 | 46.22 | 46.03 | 46.03 | 46.03 | -0.31% | 40,740 |
| Apr 9, 2026 | 46.09 | 46.26 | 46.04 | 46.18 | 46.18 | 0.07% | 46,791 |
| Apr 8, 2026 | 46.31 | 46.32 | 46.05 | 46.15 | 46.15 | 0.63% | 75,739 |
| Apr 7, 2026 | 45.83 | 45.86 | 45.66 | 45.86 | 45.86 | 0.03% | 50,124 |
| Apr 6, 2026 | 45.75 | 45.85 | 45.75 | 45.84 | 45.84 | 0.20% | 98,781 |
| Apr 2, 2026 | 45.48 | 45.82 | 45.48 | 45.75 | 45.75 | 0.18% | 69,927 |
| Apr 1, 2026 | 45.66 | 45.70 | 45.59 | 45.67 | 45.67 | -0.35% | 66,849 |
| Mar 31, 2026 | 45.57 | 45.85 | 45.57 | 45.83 | 45.57 | 0.99% | 235,856 |
| Mar 30, 2026 | 45.49 | 45.51 | 45.36 | 45.38 | 45.12 | 0.14% | 61,771 |
| Mar 27, 2026 | 45.34 | 45.39 | 45.23 | 45.32 | 45.05 | -0.30% | 97,980 |
| Mar 26, 2026 | 45.58 | 45.67 | 45.39 | 45.45 | 45.19 | -0.62% | 109,929 |
| Mar 25, 2026 | 45.76 | 45.81 | 45.72 | 45.74 | 45.47 | 0.29% | 25,320 |
| Mar 24, 2026 | 45.62 | 45.73 | 45.54 | 45.61 | 45.34 | -0.30% | 124,414 |
| Mar 23, 2026 | 45.68 | 45.87 | 45.61 | 45.74 | 45.48 | 0.60% | 68,864 |
| Mar 20, 2026 | 45.78 | 45.78 | 45.41 | 45.47 | 45.20 | -0.84% | 107,105 |
| Mar 19, 2026 | 45.54 | 45.85 | 45.52 | 45.85 | 45.59 | 0.28% | 100,231 |
| Mar 18, 2026 | 45.87 | 45.90 | 45.72 | 45.72 | 45.46 | -0.48% | 65,099 |
| Mar 17, 2026 | 45.85 | 45.94 | 45.85 | 45.94 | 45.68 | 0.40% | 64,115 |
| Mar 16, 2026 | 45.77 | 45.85 | 45.75 | 45.76 | 45.49 | 0.34% | 47,126 |
| Mar 13, 2026 | 45.79 | 45.84 | 45.53 | 45.60 | 45.34 | -0.16% | 76,600 |
| Mar 12, 2026 | 45.90 | 45.90 | 45.67 | 45.68 | 45.41 | -0.68% | 81,984 |
| Mar 11, 2026 | 46.03 | 46.06 | 45.95 | 45.99 | 45.73 | -0.20% | 69,257 |
| Mar 10, 2026 | 46.09 | 46.23 | 46.08 | 46.08 | 45.82 | -0.04% | 84,641 |
| Mar 9, 2026 | 45.78 | 46.11 | 45.73 | 46.10 | 45.84 | 0.41% | 90,132 |
| Mar 6, 2026 | 45.98 | 46.04 | 45.90 | 45.91 | 45.65 | -0.41% | 83,449 |
| Mar 5, 2026 | 46.21 | 46.25 | 46.06 | 46.10 | 45.84 | -0.43% | 67,897 |
| Mar 4, 2026 | 46.22 | 46.31 | 46.18 | 46.30 | 46.03 | 0.37% | 86,597 |
| Mar 3, 2026 | 45.98 | 46.20 | 45.98 | 46.13 | 45.86 | -0.26% | 574,600 |
| Mar 2, 2026 | 46.08 | 46.32 | 46.01 | 46.25 | 45.98 | -0.60% | 110,496 |
| Feb 27, 2026 | 46.55 | 46.58 | 46.52 | 46.53 | 45.99 | -0.19% | 62,562 |
| Feb 26, 2026 | 46.65 | 46.66 | 46.56 | 46.62 | 46.08 | -0.03% | 190,112 |
| Feb 25, 2026 | 46.60 | 46.65 | 46.60 | 46.64 | 46.09 | 0.08% | 43,133 |
| Feb 24, 2026 | 46.60 | 46.63 | 46.53 | 46.60 | 46.06 | -0.08% | 142,683 |
| Feb 23, 2026 | 46.67 | 46.70 | 46.62 | 46.64 | 46.09 | -0.13% | 67,337 |
| Feb 20, 2026 | 46.65 | 46.70 | 46.64 | 46.70 | 46.15 | 0.09% | 77,734 |
| Feb 19, 2026 | 46.65 | 46.66 | 46.59 | 46.66 | 46.11 | 0.05% | 55,209 |
| Feb 18, 2026 | 46.60 | 46.67 | 46.60 | 46.63 | 46.09 | 0.15% | 62,012 |
| Feb 17, 2026 | 46.58 | 46.60 | 46.54 | 46.56 | 46.02 | -0.11% | 127,287 |
| Feb 13, 2026 | 46.59 | 46.65 | 46.57 | 46.61 | 46.07 | 0.17% | 137,406 |
| Feb 12, 2026 | 46.63 | 46.68 | 46.49 | 46.53 | 45.99 | -0.17% | 139,758 |
| Feb 11, 2026 | 46.63 | 46.63 | 46.53 | 46.61 | 46.07 | - | 76,241 |
| Feb 10, 2026 | 46.66 | 46.69 | 46.60 | 46.61 | 46.07 | -0.04% | 69,774 |
| Feb 9, 2026 | 46.57 | 46.64 | 46.54 | 46.63 | 46.09 | 0.17% | 367,021 |
| Feb 6, 2026 | 46.51 | 46.57 | 46.49 | 46.55 | 46.01 | 0.22% | 1,512,136 |
| Feb 5, 2026 | 46.45 | 46.49 | 46.41 | 46.45 | 45.91 | -0.11% | 63,812 |
| Feb 4, 2026 | 46.52 | 46.55 | 46.46 | 46.50 | 45.96 | -0.09% | 80,819 |
| Feb 3, 2026 | 46.54 | 46.67 | 46.40 | 46.54 | 46.00 | -0.11% | 152,923 |
| Feb 2, 2026 | 46.51 | 46.60 | 46.51 | 46.59 | 46.05 | -0.51% | 82,628 |
| Jan 30, 2026 | 46.74 | 46.83 | 46.73 | 46.83 | 46.02 | 0.15% | 66,505 |
| Jan 29, 2026 | 46.78 | 46.79 | 46.63 | 46.76 | 45.95 | -0.06% | 65,566 |
| Jan 28, 2026 | 46.83 | 46.84 | 46.78 | 46.79 | 45.98 | -0.13% | 81,739 |
| Jan 27, 2026 | 46.85 | 46.87 | 46.81 | 46.85 | 46.04 | 0.04% | 53,341 |
| Jan 26, 2026 | 46.84 | 46.84 | 46.80 | 46.83 | 46.02 | 0.04% | 141,182 |
| Jan 23, 2026 | 46.82 | 46.84 | 46.77 | 46.81 | 46.00 | -0.02% | 38,549 |
| Jan 22, 2026 | 46.88 | 46.88 | 46.82 | 46.82 | 46.01 | - | 193,384 |
| Jan 21, 2026 | 46.76 | 46.87 | 46.73 | 46.82 | 46.01 | 0.24% | 138,821 |
| Jan 20, 2026 | 46.62 | 46.72 | 46.60 | 46.71 | 45.90 | -0.13% | 170,787 |
| Jan 16, 2026 | 46.80 | 46.82 | 46.74 | 46.77 | 45.96 | 0.02% | 155,505 |
| Jan 15, 2026 | 46.78 | 46.79 | 46.73 | 46.76 | 45.95 | 0.04% | 68,540 |
| Jan 14, 2026 | 46.70 | 46.75 | 46.68 | 46.74 | 45.93 | - | 92,550 |
| Jan 13, 2026 | 46.75 | 46.76 | 46.71 | 46.74 | 45.93 | 0.02% | 103,022 |
| Jan 12, 2026 | 46.66 | 46.74 | 46.66 | 46.73 | 45.92 | -0.03% | 49,517 |
| Jan 9, 2026 | 46.69 | 46.76 | 46.69 | 46.75 | 45.93 | 0.10% | 50,943 |
| Jan 8, 2026 | 46.63 | 46.71 | 46.60 | 46.70 | 45.89 | 0.11% | 135,668 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.63 | 46.65 | 45.84 | - | 87,315 |
| Jan 6, 2026 | 46.68 | 46.68 | 46.60 | 46.65 | 45.84 | - | 131,562 |
| Jan 5, 2026 | 46.57 | 46.68 | 46.55 | 46.65 | 45.84 | 0.30% | 139,133 |
| Jan 2, 2026 | 46.55 | 46.55 | 46.45 | 46.51 | 45.70 | 0.02% | 98,877 |
| Dec 31, 2025 | 46.51 | 46.57 | 46.50 | 46.50 | 45.69 | -0.66% | 135,651 |
| Dec 30, 2025 | 46.76 | 46.84 | 46.76 | 46.81 | 45.74 | 0.09% | 56,797 |
| Dec 29, 2025 | 46.75 | 46.79 | 46.72 | 46.77 | 45.70 | 0.04% | 41,397 |
| Dec 26, 2025 | 46.76 | 46.82 | 46.74 | 46.75 | 45.69 | -0.02% | 33,351 |
| Dec 24, 2025 | 46.68 | 46.78 | 46.68 | 46.76 | 45.69 | 0.18% | 26,882 |
| Dec 23, 2025 | 46.60 | 46.69 | 46.60 | 46.68 | 45.61 | 0.13% | 89,326 |
| Dec 22, 2025 | 46.63 | 46.66 | 46.53 | 46.62 | 45.55 | 0.06% | 81,069 |
| Dec 19, 2025 | 46.64 | 46.67 | 46.58 | 46.59 | 45.52 | -0.03% | 34,690 |
| Dec 18, 2025 | 46.58 | 46.62 | 46.55 | 46.60 | 45.54 | 0.24% | 105,771 |
| Dec 17, 2025 | 46.54 | 46.54 | 46.46 | 46.49 | 45.43 | -0.06% | 127,186 |
| Dec 16, 2025 | 46.52 | 46.56 | 46.48 | 46.52 | 45.46 | -0.01% | 1,011,314 |
| Dec 15, 2025 | 46.56 | 46.56 | 46.50 | 46.53 | 45.47 | 0.12% | 37,403 |
| Dec 12, 2025 | 46.55 | 46.55 | 46.45 | 46.47 | 45.41 | -0.24% | 64,619 |
| Dec 11, 2025 | 46.59 | 46.60 | 46.55 | 46.58 | 45.52 | - | 38,838 |
| Dec 10, 2025 | 46.41 | 46.61 | 46.40 | 46.58 | 45.52 | 0.32% | 70,569 |
| Dec 9, 2025 | 46.43 | 46.49 | 46.42 | 46.43 | 45.37 | -0.11% | 40,649 |
| Dec 8, 2025 | 46.58 | 46.58 | 46.42 | 46.48 | 45.42 | -0.19% | 231,481 |
| Dec 5, 2025 | 46.57 | 46.60 | 46.53 | 46.57 | 45.51 | 0.04% | 96,639 |
| Dec 4, 2025 | 46.57 | 46.57 | 46.45 | 46.55 | 45.49 | -0.06% | 66,170 |
| Dec 3, 2025 | 46.53 | 46.63 | 46.51 | 46.58 | 45.52 | 0.14% | 36,758 |
| Dec 2, 2025 | 46.48 | 46.53 | 46.43 | 46.52 | 45.46 | 0.23% | 35,455 |