JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

45.71

-0.07

(-0.16%)

At close: 04:00PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	45.69	45.72	45.67	45.71	45.71	74,964
May 07, 2024	45.81	45.84	45.70	45.78	45.78	61,700
May 06, 2024	45.76	45.79	45.73	45.75	45.75	30,500
May 03, 2024	45.75	45.77	45.64	45.70	45.70	94,600
May 02, 2024	45.38	45.53	45.30	45.52	45.52	623,700
May 01, 2024	45.06	45.44	45.06	45.27	45.27	505,900
May 01, 2024	0.251 Dividend
Apr 30, 2024	45.45	45.52	45.31	45.32	45.07	1,261,600
Apr 29, 2024	45.52	45.56	45.51	45.56	45.31	122,700
Apr 26, 2024	45.31	45.50	45.31	45.44	45.19	147,400
Apr 25, 2024	45.16	45.35	45.08	45.31	45.06	30,800
Apr 24, 2024	45.56	45.56	45.33	45.43	45.18	119,900
Apr 23, 2024	45.42	45.55	45.37	45.53	45.28	194,100
Apr 22, 2024	45.20	45.37	45.20	45.35	45.10	1,018,200
Apr 19, 2024	45.12	45.20	45.10	45.14	44.89	1,326,300
Apr 18, 2024	45.03	45.07	44.97	45.05	44.80	406,400
Apr 17, 2024	45.09	45.13	45.00	45.03	44.78	32,200
Apr 16, 2024	45.00	45.08	44.94	44.99	44.74	35,600
Apr 15, 2024	45.33	45.33	45.06	45.12	44.87	27,500
Apr 12, 2024	45.31	45.38	45.31	45.38	45.13	25,000
Apr 11, 2024	45.46	45.46	45.30	45.38	45.13	40,300
Apr 10, 2024	45.55	45.58	45.35	45.41	45.16	25,000
Apr 09, 2024	45.77	45.85	45.73	45.82	45.57	48,400
Apr 08, 2024	45.63	45.72	45.59	45.71	45.46	30,900
Apr 05, 2024	45.67	45.68	45.59	45.59	45.34	438,600
Apr 04, 2024	45.81	45.83	45.60	45.64	45.39	30,200
Apr 03, 2024	45.60	45.72	45.56	45.69	45.44	59,600
Apr 02, 2024	45.55	45.68	45.55	45.66	45.41	37,400
Apr 01, 2024	45.89	45.89	45.68	45.68	45.43	58,400
Apr 01, 2024	0.257 Dividend
Mar 28, 2024	46.19	46.26	46.15	46.19	45.68	156,300
Mar 27, 2024	46.09	46.24	46.08	46.24	45.73	46,600
Mar 26, 2024	46.08	46.09	46.01	46.01	45.50	116,400
Mar 25, 2024	46.08	46.13	46.03	46.08	45.57	59,100
Mar 22, 2024	46.19	46.24	46.12	46.18	45.67	29,600
Mar 21, 2024	46.30	46.34	46.15	46.15	45.64	39,200
Mar 20, 2024	46.06	46.25	45.99	46.20	45.69	37,400
Mar 19, 2024	45.86	46.07	45.86	46.06	45.55	32,100
Mar 18, 2024	45.87	45.90	45.83	45.88	45.37	31,100
Mar 15, 2024	45.80	45.87	45.75	45.76	45.25	28,800
Mar 14, 2024	45.96	45.96	45.74	45.80	45.29	1,677,600
Mar 13, 2024	46.08	46.08	45.96	46.02	45.51	82,400
Mar 12, 2024	45.97	45.98	45.88	45.93	45.42	29,900
Mar 11, 2024	45.87	45.94	45.87	45.93	45.42	393,100
Mar 08, 2024	45.94	46.11	45.92	45.95	45.44	411,700
Mar 07, 2024	45.96	45.96	45.88	45.92	45.41	423,100
Mar 06, 2024	45.90	45.95	45.81	45.84	45.33	806,600
Mar 05, 2024	45.84	45.88	45.75	45.80	45.29	28,300
Mar 04, 2024	45.82	45.86	45.73	45.84	45.33	73,900
Mar 01, 2024	45.67	45.84	45.62	45.83	45.32	166,300
Mar 01, 2024	0.242 Dividend
Feb 29, 2024	45.93	46.18	45.86	45.88	45.13	1,427,100
Feb 28, 2024	45.84	45.87	45.79	45.82	45.07	42,900
Feb 27, 2024	45.81	45.84	45.76	45.83	45.08	26,400
Feb 26, 2024	45.90	45.90	45.77	45.77	45.02	29,800
Feb 23, 2024	45.86	45.96	45.86	45.92	45.17	32,500
Feb 22, 2024	45.81	45.88	45.77	45.88	45.13	191,600
Feb 21, 2024	45.71	45.78	45.59	45.71	44.96	47,500
Feb 20, 2024	45.65	45.79	45.63	45.77	45.02	57,100
Feb 16, 2024	45.68	45.72	45.62	45.69	44.95	196,800
Feb 15, 2024	45.71	45.85	45.71	45.82	45.07	231,300
Feb 14, 2024	45.56	45.73	45.56	45.64	44.90	28,900
Feb 13, 2024	45.55	45.62	45.37	45.51	44.77	23,900
Feb 12, 2024	45.89	46.00	45.81	45.85	45.10	109,000
Feb 09, 2024	45.85	45.98	45.81	45.93	45.18	114,400
Feb 08, 2024	45.80	45.88	45.78	45.85	45.10	95,300
Feb 07, 2024	45.80	45.88	45.75	45.84	45.09	184,800
Feb 06, 2024	45.66	45.84	45.66	45.73	44.99	127,100
Feb 05, 2024	45.74	45.74	45.55	45.61	44.87	148,300
Feb 02, 2024	45.76	45.87	45.75	45.80	45.05	158,300
Feb 01, 2024	45.93	46.05	45.88	46.00	45.25	32,800
Feb 01, 2024	0.227 Dividend
Jan 31, 2024	46.10	46.22	45.98	46.02	45.05	338,800
Jan 30, 2024	46.13	46.15	46.00	46.07	45.10	166,400
Jan 29, 2024	46.14	46.18	46.03	46.13	45.15	18,900
Jan 26, 2024	46.01	46.13	46.01	46.06	45.09	66,700
Jan 25, 2024	45.90	46.10	45.86	46.10	45.12	29,800
Jan 24, 2024	45.90	45.92	45.72	45.80	44.83	26,000
Jan 23, 2024	45.80	45.85	45.75	45.81	44.84	30,500
Jan 22, 2024	45.80	45.94	45.80	45.84	44.87	23,800
Jan 19, 2024	45.76	45.83	45.58	45.83	44.86	63,700
Jan 18, 2024	45.67	45.74	45.64	45.68	44.71	104,600
Jan 17, 2024	45.74	45.74	45.58	45.70	44.73	37,300
Jan 16, 2024	46.05	46.05	45.81	45.86	44.89	24,700
Jan 12, 2024	46.31	46.31	46.02	46.09	45.12	67,000
Jan 11, 2024	45.96	46.04	45.81	46.04	45.07	25,200
Jan 10, 2024	45.92	45.92	45.83	45.87	44.90	22,800
Jan 09, 2024	45.73	45.84	45.67	45.79	44.82	21,000
Jan 08, 2024	45.64	45.77	45.54	45.70	44.73	25,300
Jan 05, 2024	45.50	45.67	45.45	45.51	44.55	57,300
Jan 04, 2024	45.56	45.60	45.46	45.47	44.51	25,200
Jan 03, 2024	45.54	45.70	45.48	45.61	44.65	29,900
Jan 02, 2024	45.79	45.82	45.70	45.74	44.77	83,300
Dec 29, 2023	46.04	46.13	45.91	45.92	44.94	26,300
Dec 28, 2023	46.10	46.10	45.99	46.02	45.05	27,600
Dec 28, 2023	0.28 Dividend
Dec 27, 2023	46.37	46.53	46.29	46.47	45.21	167,100
Dec 26, 2023	46.26	46.31	46.21	46.28	45.03	26,500
Dec 22, 2023	46.35	46.37	46.19	46.22	44.97	29,400
Dec 21, 2023	46.25	46.27	46.11	46.24	44.99	25,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.09%)

CRUDE OIL79.29+0.30(+0.38%)

Bitcoin CAD84,066.52-1,732.82(-2.02%)

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.09%)

CRUDE OIL
79.29
+0.30(+0.38%)

Bitcoin CAD
84,066.52
-1,732.82(-2.02%)