Janus Henderson B-BBB CLO ETF (JBBB)
BATS: JBBB · Real-Time Price · USD
47.37
-0.11 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.36 | 47.46 | 47.35 | 47.37 | 47.37 | -0.23% | 226,155 |
| Apr 27, 2026 | 47.35 | 47.52 | 47.35 | 47.48 | 47.48 | 0.11% | 422,074 |
| Apr 24, 2026 | 47.14 | 47.43 | 47.14 | 47.43 | 47.43 | 0.70% | 185,470 |
| Apr 23, 2026 | 47.11 | 47.21 | 47.09 | 47.10 | 47.10 | -0.17% | 261,111 |
| Apr 22, 2026 | 47.04 | 47.25 | 47.04 | 47.18 | 47.18 | 0.45% | 307,422 |
| Apr 21, 2026 | 46.98 | 47.06 | 46.94 | 46.97 | 46.97 | -0.01% | 872,402 |
| Apr 20, 2026 | 46.99 | 47.04 | 46.88 | 46.98 | 46.98 | -0.14% | 211,387 |
| Apr 17, 2026 | 46.97 | 47.06 | 46.96 | 47.04 | 47.04 | 0.23% | 233,561 |
| Apr 16, 2026 | 46.98 | 47.05 | 46.78 | 46.93 | 46.93 | 0.10% | 180,142 |
| Apr 15, 2026 | 46.88 | 46.89 | 46.78 | 46.89 | 46.89 | 0.01% | 473,333 |
| Apr 14, 2026 | 46.82 | 46.93 | 46.82 | 46.88 | 46.88 | 0.13% | 422,569 |
| Apr 13, 2026 | 46.71 | 46.92 | 46.71 | 46.82 | 46.82 | 0.04% | 393,451 |
| Apr 10, 2026 | 46.95 | 46.95 | 46.79 | 46.80 | 46.80 | -0.09% | 175,757 |
| Apr 9, 2026 | 46.83 | 46.91 | 46.83 | 46.84 | 46.84 | 0.04% | 221,874 |
| Apr 8, 2026 | 46.86 | 47.00 | 46.80 | 46.82 | 46.82 | 0.11% | 230,973 |
| Apr 7, 2026 | 46.74 | 46.84 | 46.69 | 46.77 | 46.77 | -0.20% | 188,153 |
| Apr 6, 2026 | 46.74 | 46.89 | 46.74 | 46.87 | 46.87 | -0.05% | 191,168 |
| Apr 2, 2026 | 46.58 | 46.95 | 46.58 | 46.89 | 46.89 | -0.02% | 300,306 |
| Apr 1, 2026 | 46.77 | 46.90 | 46.70 | 46.90 | 46.90 | 0.63% | 344,225 |
| Mar 31, 2026 | 46.84 | 46.84 | 46.51 | 46.61 | 46.61 | -0.52% | 426,847 |
| Mar 30, 2026 | 46.78 | 46.99 | 46.76 | 46.85 | 46.63 | 0.15% | 519,092 |
| Mar 27, 2026 | 46.94 | 46.96 | 46.76 | 46.78 | 46.56 | -0.59% | 277,314 |
| Mar 26, 2026 | 46.95 | 47.14 | 46.95 | 47.06 | 46.84 | -0.13% | 277,120 |
| Mar 25, 2026 | 47.11 | 47.18 | 47.06 | 47.12 | 46.90 | 0.23% | 236,290 |
| Mar 24, 2026 | 46.98 | 47.08 | 46.83 | 47.01 | 46.79 | 0.06% | 425,263 |
| Mar 23, 2026 | 46.75 | 47.09 | 46.75 | 46.98 | 46.76 | 0.53% | 277,809 |
| Mar 20, 2026 | 46.81 | 46.91 | 46.73 | 46.73 | 46.51 | -0.26% | 377,969 |
| Mar 19, 2026 | 46.87 | 46.89 | 46.75 | 46.85 | 46.63 | -0.06% | 215,013 |
| Mar 18, 2026 | 46.99 | 47.00 | 46.74 | 46.88 | 46.66 | -0.26% | 336,981 |
| Mar 17, 2026 | 46.96 | 47.10 | 46.87 | 47.00 | 46.78 | 0.06% | 280,744 |
| Mar 16, 2026 | 46.88 | 47.12 | 46.88 | 46.97 | 46.75 | 0.34% | 444,611 |
| Mar 13, 2026 | 46.94 | 47.08 | 46.81 | 46.81 | 46.59 | -0.19% | 343,555 |
| Mar 12, 2026 | 46.95 | 47.02 | 46.88 | 46.90 | 46.68 | -0.23% | 241,935 |
| Mar 11, 2026 | 47.02 | 47.05 | 46.87 | 47.01 | 46.79 | -0.34% | 2,042,030 |
| Mar 10, 2026 | 47.26 | 47.28 | 47.10 | 47.17 | 46.95 | -0.23% | 1,080,944 |
| Mar 9, 2026 | 46.54 | 47.38 | 46.54 | 47.28 | 47.06 | 1.13% | 756,924 |
| Mar 6, 2026 | 46.61 | 46.84 | 46.47 | 46.75 | 46.53 | -0.04% | 428,840 |
| Mar 5, 2026 | 46.83 | 47.05 | 46.68 | 46.77 | 46.55 | -0.66% | 1,017,236 |
| Mar 4, 2026 | 46.79 | 47.09 | 46.73 | 47.08 | 46.86 | 0.81% | 1,113,595 |
| Mar 3, 2026 | 46.55 | 46.80 | 46.42 | 46.70 | 46.48 | 0.19% | 630,712 |
| Mar 2, 2026 | 46.45 | 46.83 | 46.42 | 46.61 | 46.39 | -0.21% | 534,929 |
| Feb 27, 2026 | 46.96 | 46.96 | 46.59 | 46.71 | 46.49 | -1.00% | 1,209,701 |
| Feb 26, 2026 | 47.37 | 47.38 | 47.15 | 47.18 | 46.71 | -0.40% | 1,049,592 |
| Feb 25, 2026 | 47.37 | 47.42 | 47.30 | 47.37 | 46.90 | -0.06% | 1,255,210 |
| Feb 24, 2026 | 47.54 | 47.63 | 47.30 | 47.40 | 46.93 | -0.40% | 922,482 |
| Feb 23, 2026 | 47.60 | 47.60 | 47.46 | 47.59 | 47.12 | 0.11% | 280,306 |
| Feb 20, 2026 | 47.59 | 47.59 | 47.41 | 47.54 | 47.07 | 0.08% | 231,494 |
| Feb 19, 2026 | 47.76 | 47.76 | 47.48 | 47.50 | 47.03 | -0.54% | 659,985 |
| Feb 18, 2026 | 47.80 | 47.80 | 47.72 | 47.76 | 47.29 | 0.04% | 166,064 |
| Feb 17, 2026 | 47.75 | 47.80 | 47.71 | 47.74 | 47.27 | -0.08% | 163,160 |
| Feb 13, 2026 | 47.79 | 47.79 | 47.70 | 47.78 | 47.30 | 0.04% | 193,832 |
| Feb 12, 2026 | 47.87 | 47.88 | 47.73 | 47.76 | 47.29 | -0.13% | 246,919 |
| Feb 11, 2026 | 47.90 | 47.90 | 47.76 | 47.82 | 47.34 | - | 271,405 |
| Feb 10, 2026 | 47.87 | 47.87 | 47.78 | 47.82 | 47.34 | 0.04% | 330,644 |
| Feb 9, 2026 | 47.81 | 47.90 | 47.75 | 47.80 | 47.32 | -0.02% | 391,534 |
| Feb 6, 2026 | 47.71 | 47.95 | 47.71 | 47.81 | 47.33 | 0.25% | 521,640 |
| Feb 5, 2026 | 47.83 | 47.83 | 47.62 | 47.69 | 47.22 | -0.19% | 634,306 |
| Feb 4, 2026 | 47.94 | 47.99 | 47.72 | 47.78 | 47.30 | -0.46% | 1,066,431 |
| Feb 3, 2026 | 48.05 | 48.12 | 47.89 | 48.00 | 47.52 | -0.08% | 660,111 |
| Feb 2, 2026 | 47.86 | 48.09 | 47.85 | 48.04 | 47.56 | 0.42% | 788,245 |
| Jan 30, 2026 | 47.95 | 48.00 | 47.84 | 47.84 | 47.36 | -0.58% | 497,732 |
| Jan 29, 2026 | 48.26 | 48.30 | 48.11 | 48.12 | 47.40 | -0.23% | 1,263,415 |
| Jan 28, 2026 | 48.28 | 48.28 | 48.22 | 48.23 | 47.51 | -0.05% | 243,736 |
| Jan 27, 2026 | 48.23 | 48.26 | 48.22 | 48.26 | 47.53 | 0.09% | 357,914 |
| Jan 26, 2026 | 48.24 | 48.24 | 48.17 | 48.21 | 47.49 | -0.02% | 262,345 |
| Jan 23, 2026 | 48.19 | 48.23 | 48.14 | 48.22 | 47.50 | 0.02% | 209,107 |
| Jan 22, 2026 | 48.19 | 48.23 | 48.15 | 48.21 | 47.49 | 0.02% | 243,706 |
| Jan 21, 2026 | 48.11 | 48.20 | 48.11 | 48.20 | 47.48 | 0.25% | 487,950 |
| Jan 20, 2026 | 48.00 | 48.10 | 47.94 | 48.08 | 47.36 | 0.01% | 361,103 |
| Jan 16, 2026 | 48.02 | 48.10 | 48.01 | 48.08 | 47.35 | 0.20% | 220,347 |
| Jan 15, 2026 | 48.01 | 48.02 | 47.96 | 47.98 | 47.26 | 0.04% | 132,097 |
| Jan 14, 2026 | 47.93 | 48.02 | 47.93 | 47.96 | 47.24 | -0.08% | 390,992 |
| Jan 13, 2026 | 47.87 | 48.05 | 47.87 | 48.00 | 47.28 | - | 323,454 |
| Jan 12, 2026 | 47.84 | 48.00 | 47.84 | 48.00 | 47.28 | 0.29% | 518,803 |
| Jan 9, 2026 | 47.85 | 47.90 | 47.85 | 47.86 | 47.14 | 0.02% | 251,744 |
| Jan 8, 2026 | 47.87 | 47.90 | 47.85 | 47.85 | 47.13 | -0.03% | 169,965 |
| Jan 7, 2026 | 47.92 | 47.92 | 47.82 | 47.87 | 47.15 | 0.14% | 883,594 |
| Jan 6, 2026 | 47.79 | 47.88 | 47.78 | 47.80 | 47.08 | 0.04% | 291,246 |
| Jan 5, 2026 | 47.66 | 47.87 | 47.65 | 47.78 | 47.06 | 0.34% | 570,179 |
| Jan 2, 2026 | 47.57 | 47.76 | 47.57 | 47.62 | 46.90 | -0.17% | 498,200 |
| Dec 31, 2025 | 47.70 | 47.79 | 47.69 | 47.70 | 46.98 | -0.08% | 347,387 |
| Dec 30, 2025 | 47.71 | 47.75 | 47.65 | 47.74 | 47.02 | 0.21% | 508,843 |
| Dec 29, 2025 | 47.65 | 47.70 | 47.64 | 47.64 | 46.92 | -0.02% | 429,113 |
| Dec 26, 2025 | 47.69 | 47.70 | 47.64 | 47.65 | 46.93 | -0.02% | 326,039 |
| Dec 24, 2025 | 47.58 | 47.69 | 47.58 | 47.66 | 46.94 | 0.06% | 266,887 |
| Dec 23, 2025 | 47.53 | 47.65 | 47.53 | 47.63 | 46.91 | - | 318,885 |
| Dec 22, 2025 | 47.63 | 47.64 | 47.56 | 47.63 | 46.91 | -0.58% | 260,045 |
| Dec 19, 2025 | 47.80 | 47.91 | 47.72 | 47.91 | 46.91 | 0.02% | 1,147,248 |
| Dec 18, 2025 | 47.75 | 47.90 | 47.73 | 47.90 | 46.90 | 0.38% | 631,924 |
| Dec 17, 2025 | 47.71 | 47.77 | 47.70 | 47.72 | 46.72 | -0.04% | 974,748 |
| Dec 16, 2025 | 47.75 | 47.78 | 47.70 | 47.74 | 46.74 | -0.12% | 366,920 |
| Dec 15, 2025 | 47.83 | 47.85 | 47.79 | 47.80 | 46.80 | -0.01% | 342,166 |
| Dec 12, 2025 | 47.84 | 47.85 | 47.77 | 47.80 | 46.80 | -0.02% | 312,606 |
| Dec 11, 2025 | 47.77 | 47.83 | 47.77 | 47.81 | 46.81 | 0.04% | 233,730 |
| Dec 10, 2025 | 47.81 | 47.86 | 47.77 | 47.79 | 46.79 | 0.04% | 328,363 |
| Dec 9, 2025 | 47.85 | 47.87 | 47.76 | 47.77 | 46.77 | -0.06% | 383,906 |
| Dec 8, 2025 | 47.82 | 47.82 | 47.74 | 47.80 | 46.80 | -0.02% | 287,266 |
| Dec 5, 2025 | 47.79 | 47.81 | 47.73 | 47.81 | 46.81 | 0.06% | 326,317 |
| Dec 4, 2025 | 47.72 | 47.78 | 47.70 | 47.78 | 46.78 | 0.04% | 225,932 |
| Dec 3, 2025 | 47.78 | 47.78 | 47.73 | 47.76 | 46.76 | 0.10% | 362,326 |