Canada markets open in 3 hours 6 minutes

Janus Henderson B-BBB CLO ETF (JBBB)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
49.19+0.07 (+0.13%)
At close: 03:59PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202449.1549.1949.1549.1949.19150,900
Jun 26, 202449.1049.1349.1049.1249.12186,000
Jun 25, 202449.1249.1249.1049.1249.12165,500
Jun 24, 202449.1149.1149.0849.1049.10335,100
Jun 21, 202449.1149.1149.0949.1049.10146,200
Jun 20, 202449.1049.1049.0649.0949.09226,300
Jun 18, 202449.0849.0949.0549.0649.06170,500
Jun 17, 202449.0549.0749.0349.0549.05181,600
Jun 14, 202449.0549.0549.0149.0349.03251,000
Jun 13, 202449.0449.0549.0349.0449.04156,100
Jun 12, 202449.0749.1149.0349.0649.064,788,300
Jun 11, 202449.0349.0449.0149.0249.0284,900
Jun 10, 202449.0449.0549.0149.0349.03224,700
Jun 07, 202449.0049.0348.9748.9948.99433,900
Jun 06, 202448.9649.0148.9448.9948.99449,300
Jun 05, 202448.9348.9648.9348.9648.96210,900
Jun 04, 202448.9848.9848.9248.9448.94255,000
Jun 03, 202448.9949.0348.9748.9948.99456,600
Jun 03, 20240.313 Dividend
May 31, 202449.2049.2649.2049.2648.95201,700
May 30, 202449.2149.2849.1849.2148.90170,900
May 29, 202449.2349.2349.1849.2048.89397,900
May 28, 202449.1649.1849.1449.1748.86149,600
May 24, 202449.1449.1649.1249.1548.84135,600
May 23, 202449.0549.1449.0549.1048.7982,700
May 22, 202449.0249.0548.9649.0548.74138,100
May 21, 202448.9749.0048.9248.9548.64258,000
May 20, 202448.9248.9748.9148.9748.6695,700
May 17, 202448.9948.9948.8548.8748.56320,600
May 16, 202448.9648.9648.8748.9348.62214,400
May 15, 202448.9948.9948.9148.9548.64200,500
May 14, 202448.9648.9748.9048.9048.59294,800
May 13, 202448.9548.9548.9048.9348.62156,000
May 10, 202448.8248.9148.8248.9048.59212,300
May 09, 202448.7648.7848.7448.7648.45456,300
May 08, 202448.7548.7648.7448.7448.43211,800
May 07, 202448.8348.8348.7548.7548.44365,900
May 06, 202448.7948.8048.7748.7848.47744,100
May 03, 202448.7448.7748.7448.7748.46626,300
May 02, 202448.7448.7448.6948.7248.42178,900
May 01, 202448.7748.7748.7148.7248.42163,500
May 01, 20240.302 Dividend
Apr 30, 202449.0649.0649.0049.0148.40360,500
Apr 29, 202449.0349.0348.9649.0148.40175,600
Apr 26, 202448.9648.9848.9648.9848.3758,200
Apr 25, 202448.9248.9448.8948.9448.33287,900
Apr 24, 202448.9248.9248.8848.9048.29115,900
Apr 23, 202448.9348.9548.9048.9248.31119,000
Apr 22, 202448.9548.9548.9048.9048.29161,500
Apr 19, 202448.9648.9648.8848.8948.2876,900
Apr 18, 202448.9148.9248.8848.9048.29403,600
Apr 17, 202448.8948.9248.8948.8948.28128,800
Apr 16, 202448.8948.9148.8948.9048.29638,700
Apr 15, 202448.8748.9048.8448.9048.29336,100
Apr 12, 202448.8548.9248.8548.8848.27338,900
Apr 11, 202448.7948.8148.7748.7848.17189,000
Apr 10, 202448.8348.8348.7748.8148.2069,100
Apr 09, 202448.7848.7848.7648.7748.1631,400
Apr 08, 202448.7748.7848.7448.7648.1551,100
Apr 05, 202448.7948.7948.7648.7848.1773,400
Apr 04, 202448.7448.7848.7148.7848.17191,700
Apr 03, 202448.7248.7248.6748.6948.0982,400
Apr 02, 202448.7048.7048.6048.6648.05274,600
Apr 01, 202448.7048.7048.6648.6648.05122,600
Apr 01, 20240.25 Dividend
Mar 28, 202448.8748.9048.8548.8948.03523,900
Mar 27, 202448.8648.8848.8148.8748.0163,600
Mar 26, 202448.8248.8748.8248.8648.00313,500
Mar 25, 202448.7648.7948.7648.7847.93217,300
Mar 22, 202448.6948.7648.6948.7647.90379,500
Mar 21, 202448.5748.6448.5748.6347.77305,900
Mar 20, 202448.5448.5748.5248.5347.68123,600
Mar 19, 202448.5848.5848.5148.5247.6742,900
Mar 18, 202448.5048.5248.4748.5047.65103,600
Mar 15, 202448.4148.4348.4048.4247.57202,200
Mar 14, 202448.3048.3948.3048.3847.5478,200
Mar 13, 202448.3648.3648.3248.3547.51134,200
Mar 12, 202448.3748.3948.3148.3747.52509,500
Mar 11, 202448.2948.3248.2848.3147.4681,200
Mar 08, 202448.2048.2248.2048.2147.3747,200
Mar 07, 202448.2348.2348.2048.2247.3769,500
Mar 06, 202448.2248.3748.2248.2447.3992,600
Mar 05, 202448.2348.2348.1748.2247.3769,800
Mar 04, 202448.1348.2348.1348.2147.371,276,800
Mar 01, 202448.2048.2048.1648.1847.3493,600
Mar 01, 20240.31 Dividend
Feb 29, 202448.4748.4848.3848.4747.3254,800
Feb 28, 202448.3948.4648.3948.4447.29101,000
Feb 27, 202448.3948.3948.3148.3847.2334,500
Feb 26, 202448.4048.4048.3148.3947.24105,900
Feb 23, 202448.2548.3848.2548.3447.1930,000
Feb 22, 202448.3648.3648.2648.3047.1532,800
Feb 21, 202448.4048.4048.3748.3847.2345,500
Feb 20, 202448.3948.3948.3548.3847.2364,800
Feb 16, 202448.3648.3748.3348.3647.2148,500
Feb 15, 202448.3848.3848.3348.3747.2223,500
Feb 14, 202448.4048.4148.3448.3447.1962,900
Feb 13, 202448.3848.4248.3848.3947.2448,500
Feb 12, 202448.3748.3948.3548.3747.2267,700
Feb 09, 202448.3848.3848.3148.3547.20266,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...