Skip to main content
Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
47.81
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

JBBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.7447.8147.7447.8147.810.06%72,063
Dec 4, 202547.7247.7847.7147.7847.780.04%11,901
Dec 3, 202547.7847.7847.7447.7647.760.10%42,430
Dec 2, 202547.7947.7947.7047.7147.71-0.02%17,682
Dec 1, 202547.9247.9247.7247.7247.72-0.69%14,068
Nov 28, 202548.0648.0848.0148.0547.790.11%426,903
Nov 26, 202548.0248.0747.9648.0047.73-0.20%370,562
Nov 25, 202548.0048.0947.9848.0947.830.20%589,965
Nov 24, 202547.9648.0347.9648.0047.730.07%212,271
Nov 21, 202547.8747.9747.8747.9647.700.13%110,473
Nov 20, 202547.9347.9947.9047.9047.64-0.06%399,063
Nov 19, 202547.9047.9547.8947.9347.670.15%223,313
Nov 18, 202547.9847.9947.8647.8647.60-0.23%387,725
Nov 17, 202547.8448.0147.8447.9747.710.08%429,505
Nov 14, 202547.7947.9447.7947.9347.670.13%285,293
Nov 13, 202547.8847.8947.7747.8747.61-0.02%449,183
Nov 12, 202547.8747.9347.8547.8847.62-335,478
Nov 11, 202547.8847.9447.8747.8847.62-0.06%187,586
Nov 10, 202547.9447.9647.8747.9147.65-0.10%427,803
Nov 7, 202547.9047.9747.8847.9647.700.15%487,744
Nov 6, 202548.0048.0047.8247.8947.630.08%396,125
Nov 5, 202547.7547.9847.7547.8547.590.04%273,367
Nov 4, 202547.9147.9347.8247.8347.57-0.15%687,406
Nov 3, 202547.9748.1047.8347.9047.64-0.62%561,816
Oct 31, 202548.0848.2348.0848.2047.640.10%455,632
Oct 30, 202548.1548.1948.1248.1547.59-0.10%281,428
Oct 29, 202548.2248.2248.1248.2047.64-0.01%245,275
Oct 28, 202548.1348.2248.0848.2147.650.14%504,760
Oct 27, 202548.0448.1548.0248.1447.580.29%593,935
Oct 24, 202548.0748.0747.9548.0047.440.06%280,921
Oct 23, 202547.9948.0147.9647.9747.41-0.01%383,985
Oct 22, 202547.9348.0047.9247.9847.420.10%341,593
Oct 21, 202547.9348.1047.9247.9347.37-1,278,653
Oct 20, 202547.9948.0147.9247.9347.37-0.01%506,047
Oct 17, 202547.8947.9947.8447.9347.380.10%526,660
Oct 16, 202547.9248.0847.8547.8847.33-0.13%1,114,927
Oct 15, 202547.9848.0347.8747.9447.380.11%1,044,596
Oct 14, 202547.9047.9347.8047.8947.330.01%1,939,997
Oct 13, 202547.7847.9247.7647.8847.330.21%386,313
Oct 10, 202548.0548.0547.7847.7847.23-0.48%615,963
Oct 9, 202548.0348.0948.0048.0147.45-0.15%720,864
Oct 8, 202548.0148.1548.0148.0847.520.12%282,187
Oct 7, 202548.1948.1948.0248.0247.46-0.24%695,904
Oct 6, 202548.0648.1748.0548.1447.580.20%599,210
Oct 3, 202547.9948.1147.9948.0447.480.21%878,182
Oct 2, 202547.9247.9547.9147.9447.380.10%865,942
Oct 1, 202547.9547.9947.8647.8947.34-0.58%538,755
Sep 30, 202548.1648.2548.1348.1747.33-0.02%1,014,854
Sep 29, 202548.2148.2348.1448.1847.34-0.04%335,826
Sep 26, 202548.2248.2348.1948.2047.36-0.02%294,252
Sep 25, 202548.2948.2948.1848.2147.37-0.08%377,036
Sep 24, 202548.2948.3148.2348.2547.40-208,927
Sep 23, 202548.2348.2948.2348.2547.40-253,053
Sep 22, 202548.2648.2948.2448.2547.400.04%249,717
Sep 19, 202548.2348.3248.2248.2347.38-0.02%527,712
Sep 18, 202548.2748.2848.2248.2447.39-0.02%246,268
Sep 17, 202548.2248.2648.2148.2547.400.08%256,100
Sep 16, 202548.2948.2948.2048.2147.37-0.08%345,494
Sep 15, 202548.2948.2948.2448.2547.40-0.02%236,428
Sep 12, 202548.2448.3048.2248.2647.410.05%634,955
Sep 11, 202548.2048.3048.2048.2447.39-0.03%646,267
Sep 10, 202548.3048.3048.2148.2547.400.06%212,497
Sep 9, 202548.2948.2948.2048.2247.37-0.04%829,960
Sep 8, 202548.2148.2548.2048.2447.390.08%195,181
Sep 5, 202548.3048.3048.1648.2047.36-0.08%278,398
Sep 4, 202548.2548.3148.1548.2447.390.04%547,152
Sep 3, 202548.1848.2748.1748.2247.370.04%483,399
Sep 2, 202548.2348.2548.1348.2047.36-0.54%742,095
Aug 29, 202548.5048.5248.4248.4647.340.12%1,030,121
Aug 28, 202548.5948.6048.3848.4047.28-0.31%634,533
Aug 27, 202548.5748.5848.5248.5547.430.01%196,768
Aug 26, 202548.5148.6148.4848.5547.430.20%392,244
Aug 25, 202548.5748.6048.3948.4547.33-0.32%569,117
Aug 22, 202548.4948.6148.4548.6147.480.24%706,226
Aug 21, 202548.4248.5948.4248.4947.37-0.02%229,728
Aug 20, 202548.4248.5048.3748.5047.380.29%192,060
Aug 19, 202548.5148.5248.3648.3647.24-0.29%460,941
Aug 18, 202548.4748.5148.4148.5047.380.23%219,930
Aug 15, 202548.4548.4648.3948.3947.27-0.04%149,073
Aug 14, 202548.4048.4148.3348.4147.290.12%229,837
Aug 13, 202548.2948.3848.2748.3547.230.04%334,057
Aug 12, 202548.2348.3548.2148.3347.220.22%419,188
Aug 11, 202548.2848.3048.2148.2347.11-0.01%249,986
Aug 8, 202548.1948.2848.1948.2347.120.02%313,904
Aug 7, 202548.2648.3048.1548.2247.110.04%439,612
Aug 6, 202548.2948.2948.1948.2047.09-0.04%290,230
Aug 5, 202548.3048.3448.1448.2247.11-0.10%604,699
Aug 4, 202548.1348.3048.0848.2747.160.46%500,458
Aug 1, 202548.2548.2648.0048.0546.94-0.85%689,305
Jul 31, 202548.5048.5048.4148.4647.100.04%1,251,377
Jul 30, 202548.4048.5048.3348.4447.08-0.04%763,281
Jul 29, 202548.3548.4848.2548.4647.100.17%655,039
Jul 28, 202548.4148.4848.3648.3847.02-0.10%250,255
Jul 25, 202548.4348.4748.3048.4347.070.41%205,829
Jul 24, 202548.1748.3848.1648.2346.880.04%583,119
Jul 23, 202548.3148.3348.1648.2146.86-0.21%594,565
Jul 22, 202548.2348.3248.1948.3146.950.19%400,972
Jul 21, 202548.0548.2248.0548.2246.870.31%217,129
Jul 18, 202548.0948.1748.0748.0746.720.06%180,628
Jul 17, 202548.0448.2448.0248.0446.69-0.12%245,234