Skip to main content
Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
46.77
-0.31 (-0.66%)
Mar 5, 2026, 4:00 PM EST - Market closed

JBBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202646.8347.0546.6946.7746.77-0.66%108,445
Mar 4, 202646.7947.0946.7347.0847.080.81%108,408
Mar 3, 202646.5546.8046.4646.7046.700.19%53,532
Mar 2, 202646.7046.8346.4546.6146.61-0.21%62,750
Feb 27, 202646.9646.9646.5946.7146.71-1.00%1,209,701
Feb 26, 202647.3747.3847.1547.1846.93-0.40%1,049,592
Feb 25, 202647.3747.4247.3047.3747.12-0.06%1,255,210
Feb 24, 202647.5447.6347.3047.4047.15-0.40%922,482
Feb 23, 202647.6047.6047.4647.5947.340.11%280,306
Feb 20, 202647.5947.5947.4147.5447.290.08%231,494
Feb 19, 202647.7647.7647.4847.5047.25-0.54%659,985
Feb 18, 202647.8047.8047.7247.7647.510.04%166,064
Feb 17, 202647.7547.8047.7147.7447.49-0.08%163,160
Feb 13, 202647.7947.7947.7047.7847.530.04%193,832
Feb 12, 202647.8747.8847.7347.7647.51-0.13%246,919
Feb 11, 202647.9047.9047.7647.8247.57-271,405
Feb 10, 202647.8747.8747.7847.8247.570.04%330,644
Feb 9, 202647.8147.9047.7547.8047.55-0.02%391,534
Feb 6, 202647.7147.9547.7147.8147.560.25%521,640
Feb 5, 202647.8347.8347.6247.6947.44-0.19%634,306
Feb 4, 202647.9447.9947.7247.7847.53-0.46%1,066,431
Feb 3, 202648.0548.1247.8948.0047.75-0.08%660,111
Feb 2, 202647.8648.0947.8548.0447.790.42%788,245
Jan 30, 202647.9548.0047.8447.8447.59-0.58%497,732
Jan 29, 202648.2648.3048.1148.1247.62-0.23%1,263,415
Jan 28, 202648.2848.2848.2248.2347.73-0.05%243,736
Jan 27, 202648.2348.2648.2248.2647.750.09%357,914
Jan 26, 202648.2448.2448.1748.2147.71-0.02%262,345
Jan 23, 202648.1948.2348.1448.2247.720.02%209,107
Jan 22, 202648.1948.2348.1548.2147.710.02%243,706
Jan 21, 202648.1148.2048.1148.2047.700.25%487,950
Jan 20, 202648.0048.1047.9448.0847.580.01%361,103
Jan 16, 202648.0248.1048.0148.0847.580.20%220,347
Jan 15, 202648.0148.0247.9647.9847.480.04%132,097
Jan 14, 202647.9348.0247.9347.9647.46-0.08%390,992
Jan 13, 202647.8748.0547.8748.0047.50-323,454
Jan 12, 202647.8448.0047.8448.0047.500.29%518,803
Jan 9, 202647.8547.9047.8547.8647.360.02%251,744
Jan 8, 202647.8747.9047.8547.8547.35-0.03%169,965
Jan 7, 202647.9247.9247.8247.8747.370.14%883,594
Jan 6, 202647.7947.8847.7847.8047.300.04%291,246
Jan 5, 202647.6647.8747.6547.7847.280.34%570,179
Jan 2, 202647.5747.7647.5747.6247.13-0.17%498,200
Dec 31, 202547.7047.7947.6947.7047.21-0.08%347,387
Dec 30, 202547.7147.7547.6547.7447.250.21%508,843
Dec 29, 202547.6547.7047.6447.6447.15-0.02%429,113
Dec 26, 202547.6947.7047.6447.6547.16-0.02%326,039
Dec 24, 202547.5847.6947.5847.6647.170.06%266,887
Dec 23, 202547.5347.6547.5347.6347.14-318,885
Dec 22, 202547.6347.6447.5647.6347.14-0.58%260,045
Dec 19, 202547.8047.9147.7247.9147.130.02%1,147,248
Dec 18, 202547.7547.9047.7347.9047.120.38%631,924
Dec 17, 202547.7147.7747.7047.7246.94-0.04%974,748
Dec 16, 202547.7547.7847.7047.7446.96-0.12%366,920
Dec 15, 202547.8347.8547.7947.8047.02-0.01%342,166
Dec 12, 202547.8447.8547.7747.8047.02-0.02%312,606
Dec 11, 202547.7747.8347.7747.8147.030.04%233,730
Dec 10, 202547.8147.8647.7747.7947.010.04%328,363
Dec 9, 202547.8547.8747.7647.7746.99-0.06%383,906
Dec 8, 202547.8247.8247.7447.8047.02-0.02%287,266
Dec 5, 202547.7947.8147.7347.8147.030.06%326,317
Dec 4, 202547.7247.7847.7047.7847.000.04%225,932
Dec 3, 202547.7847.7847.7347.7646.980.10%362,326
Dec 2, 202547.7947.7947.6947.7146.93-0.02%291,493
Dec 1, 202547.7947.8047.7147.7246.94-0.69%334,613
Nov 28, 202548.0648.0848.0148.0547.010.11%426,903
Nov 26, 202548.0248.0747.9648.0046.96-0.20%370,562
Nov 25, 202548.0048.0947.9848.0947.050.20%589,965
Nov 24, 202547.9648.0347.9648.0046.960.07%212,271
Nov 21, 202547.8747.9747.8747.9646.920.13%110,473
Nov 20, 202547.9347.9947.9047.9046.86-0.06%399,063
Nov 19, 202547.9047.9547.8947.9346.890.15%223,313
Nov 18, 202547.9847.9947.8647.8646.83-0.23%387,725
Nov 17, 202547.8448.0147.8447.9746.930.08%429,505
Nov 14, 202547.7947.9447.7947.9346.890.13%285,293
Nov 13, 202547.8847.8947.7747.8746.84-0.02%449,183
Nov 12, 202547.8747.9347.8547.8846.84-335,478
Nov 11, 202547.8847.9447.8747.8846.84-0.06%187,586
Nov 10, 202547.9447.9647.8747.9146.87-0.10%427,803
Nov 7, 202547.9047.9747.8847.9646.920.15%487,744
Nov 6, 202548.0048.0047.8247.8946.850.08%396,125
Nov 5, 202547.7547.9847.7547.8546.820.04%273,367
Nov 4, 202547.9147.9347.8247.8346.80-0.15%687,406
Nov 3, 202547.9748.1047.8347.9046.86-0.62%561,816
Oct 31, 202548.0848.2348.0848.2046.870.10%455,632
Oct 30, 202548.1548.1948.1248.1546.82-0.10%281,428
Oct 29, 202548.2248.2248.1248.2046.87-0.01%245,275
Oct 28, 202548.1348.2248.0848.2146.870.14%504,760
Oct 27, 202548.0448.1548.0248.1446.810.29%593,935
Oct 24, 202548.0748.0747.9548.0046.670.06%280,921
Oct 23, 202547.9948.0147.9647.9746.64-0.01%383,985
Oct 22, 202547.9348.0047.9247.9846.650.10%341,593
Oct 21, 202547.9348.1047.9247.9346.60-1,278,653
Oct 20, 202547.9948.0147.9247.9346.60-0.01%506,047
Oct 17, 202547.8947.9947.8447.9346.610.10%526,660
Oct 16, 202547.9248.0847.8547.8846.56-0.13%1,114,927
Oct 15, 202547.9848.0347.8747.9446.620.11%1,044,596
Oct 14, 202547.9047.9347.8047.8946.560.01%1,939,997
Oct 13, 202547.7847.9247.7647.8846.560.21%386,313
Oct 10, 202548.0548.0547.7847.7846.46-0.48%615,963