JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical Stock Data
46.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBHY is up 0.01% a day on average. There have been 15 days where JPMorgan BetaBuilders USD High Yield Corporate Bond ETF closed green and 15 days where BBHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 46.68 | 46.76 | ↑$0.08 (0.17%) | 46.68 | 46.78 | 26.88K |
| 2025-12-23 | 46.60 | 46.68 | ↑$0.07 (0.16%) | 46.60 | 46.69 | 89.31K |
| 2025-12-22 | 46.63 | 46.62 | ↓$0.02 (-0.03%) | 46.53 | 46.66 | 81.06K |
| 2025-12-19 | 46.64 | 46.59 | ↓$0.05 (-0.12%) | 46.58 | 46.67 | 34.35K |
| 2025-12-18 | 46.58 | 46.60 | ↑$0.02 (0.04%) | 46.56 | 46.62 | 105.77K |
| 2025-12-17 | 46.54 | 46.49 | ↓$0.05 (-0.11%) | 46.46 | 46.54 | 118.58K |
| 2025-12-16 | 46.52 | 46.52 | ↑$0.00 (0.00%) | 46.48 | 46.56 | 79.32K |
| 2025-12-15 | 46.56 | 46.53 | ↓$0.04 (-0.08%) | 46.50 | 46.56 | 37.40K |
| 2025-12-12 | 46.55 | 46.47 | ↓$0.08 (-0.17%) | 46.45 | 46.55 | 63.65K |
| 2025-12-11 | 46.59 | 46.58 | ↓$0.01 (-0.02%) | 46.55 | 46.60 | 38.59K |
| 2025-12-10 | 46.41 | 46.58 | ↑$0.17 (0.37%) | 46.39 | 46.61 | 69.84K |
| 2025-12-09 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.42 | 46.49 | 39.18K |
| 2025-12-08 | 46.58 | 46.48 | ↓$0.10 (-0.21%) | 46.42 | 46.58 | 230.22K |
| 2025-12-05 | 46.57 | 46.57 | ↑$0.00 (0.00%) | 46.53 | 46.60 | 95.58K |
| 2025-12-04 | 46.57 | 46.55 | ↓$0.02 (-0.04%) | 46.45 | 46.57 | 65.88K |
| 2025-12-03 | 46.53 | 46.58 | ↑$0.05 (0.11%) | 46.53 | 46.63 | 35.66K |
| 2025-12-02 | 46.48 | 46.51 | ↑$0.03 (0.07%) | 46.43 | 46.53 | 35.24K |
| 2025-12-01 | 46.43 | 46.41 | ↓$0.02 (-0.04%) | 46.37 | 46.46 | 32.88K |
| 2025-11-28 | 46.79 | 46.78 | ↓$0.02 (-0.03%) | 46.76 | 46.81 | 30.70K |
| 2025-11-26 | 46.69 | 46.76 | ↑$0.07 (0.14%) | 46.66 | 46.79 | 65.33K |
| 2025-11-25 | 46.51 | 46.71 | ↑$0.20 (0.43%) | 46.50 | 46.72 | 179.73K |
| 2025-11-24 | 46.43 | 46.49 | ↑$0.06 (0.14%) | 46.42 | 46.52 | 55.33K |
| 2025-11-21 | 46.32 | 46.39 | ↑$0.07 (0.15%) | 46.28 | 46.41 | 87.37K |
| 2025-11-20 | 46.42 | 46.24 | ↓$0.18 (-0.39%) | 46.23 | 46.45 | 57.12K |
| 2025-11-19 | 46.27 | 46.27 | ↓$0.00 (0.00%) | 46.26 | 46.36 | 26.70K |
| 2025-11-18 | 46.19 | 46.26 | ↑$0.07 (0.15%) | 46.18 | 46.30 | 49.54K |
| 2025-11-17 | 46.30 | 46.24 | ↓$0.06 (-0.13%) | 46.21 | 46.36 | 72.14K |
| 2025-11-14 | 46.22 | 46.32 | ↑$0.10 (0.22%) | 46.22 | 46.41 | 37.33K |
| 2025-11-13 | 46.45 | 46.32 | ↓$0.13 (-0.28%) | 46.29 | 46.47 | 48.98K |
| 2025-11-12 | 46.61 | 46.51 | ↓$0.10 (-0.21%) | 46.47 | 46.62 | 32.16K |
Create an account or log in to view more rows.
$BBHY who else excited??
$BBHY nice!!!
$BBHY this is going to skyrocket tmr!!!
$BBHY hopefully next week...
$BBHY will go green when market opens!
$BBHY Powell save me
$BBHY Starting a small position
$BBHY Overpower the algos!
$BBHY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BBHY When they tell me diversifying is for idiots