JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical Stock Data
45.44 ↓0.09 (-0.21%)
As of April 24, 2024, 1:42pm EST.
Historical Data
In the past 30 trading days, BBHY is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 45.42 | 45.53 | ↑$0.11 (0.24%) | 45.37 | 45.55 | 194.08K |
| 2024-04-22 | 45.20 | 45.35 | ↑$0.15 (0.33%) | 45.20 | 45.37 | 1.02M |
| 2024-04-19 | 45.12 | 45.14 | ↑$0.02 (0.04%) | 45.10 | 45.20 | 1.33M |
| 2024-04-18 | 45.03 | 45.05 | ↑$0.02 (0.04%) | 44.97 | 45.07 | 406.40K |
| 2024-04-17 | 45.09 | 45.03 | ↓$0.06 (-0.13%) | 45.00 | 45.13 | 32.17K |
| 2024-04-16 | 45.00 | 44.99 | ↓$0.01 (-0.02%) | 44.94 | 45.08 | 35.55K |
| 2024-04-15 | 45.33 | 45.12 | ↓$0.21 (-0.46%) | 45.06 | 45.33 | 27.54K |
| 2024-04-12 | 45.31 | 45.38 | ↑$0.07 (0.15%) | 45.31 | 45.38 | 24.96K |
| 2024-04-11 | 45.46 | 45.38 | ↓$0.08 (-0.18%) | 45.31 | 45.46 | 40.28K |
| 2024-04-10 | 45.55 | 45.41 | ↓$0.14 (-0.31%) | 45.35 | 45.58 | 25K |
| 2024-04-09 | 45.77 | 45.82 | ↑$0.05 (0.11%) | 45.73 | 45.84 | 48.42K |
| 2024-04-08 | 45.63 | 45.71 | ↑$0.08 (0.18%) | 45.59 | 45.72 | 30.90K |
| 2024-04-05 | 45.67 | 45.59 | ↓$0.08 (-0.18%) | 45.59 | 45.68 | 438.61K |
| 2024-04-04 | 45.81 | 45.64 | ↓$0.17 (-0.37%) | 45.61 | 45.83 | 30.15K |
| 2024-04-03 | 45.60 | 45.69 | ↑$0.09 (0.20%) | 45.57 | 45.72 | 59.60K |
| 2024-04-02 | 45.55 | 45.66 | ↑$0.11 (0.24%) | 45.55 | 45.68 | 37.40K |
| 2024-04-01 | 45.89 | 45.68 | ↓$0.21 (-0.46%) | 45.68 | 45.89 | 58.44K |
| 2024-03-28 | 46.19 | 46.19 | ↑$0.00 (0.00%) | 46.15 | 46.26 | 106.28K |
| 2024-03-27 | 46.09 | 46.24 | ↑$0.15 (0.33%) | 46.07 | 46.24 | 46.49K |
| 2024-03-26 | 46.08 | 46.01 | ↓$0.07 (-0.14%) | 46.01 | 46.09 | 116.44K |
| 2024-03-25 | 46.08 | 46.08 | ↑$0.00 (0.00%) | 46.03 | 46.13 | 59.06K |
| 2024-03-22 | 46.19 | 46.18 | ↓$0.01 (-0.02%) | 46.12 | 46.24 | 29.56K |
| 2024-03-21 | 46.30 | 46.15 | ↓$0.15 (-0.32%) | 46.15 | 46.34 | 39.22K |
| 2024-03-20 | 46.06 | 46.20 | ↑$0.14 (0.30%) | 45.99 | 46.25 | 37.44K |
| 2024-03-19 | 45.86 | 46.06 | ↑$0.20 (0.44%) | 45.86 | 46.07 | 32.07K |
| 2024-03-18 | 45.87 | 45.88 | ↑$0.01 (0.02%) | 45.83 | 45.91 | 31.08K |
| 2024-03-15 | 45.80 | 45.76 | ↓$0.04 (-0.09%) | 45.75 | 45.87 | 28.80K |
| 2024-03-14 | 45.96 | 45.80 | ↓$0.16 (-0.35%) | 45.74 | 45.96 | 1.68M |
| 2024-03-13 | 46.08 | 46.02 | ↓$0.06 (-0.13%) | 45.96 | 46.08 | 82.41K |
| 2024-03-12 | 45.97 | 45.93 | ↓$0.04 (-0.09%) | 45.88 | 45.98 | 29.91K |
Create an account or log in to view more rows.
$BBHY come on I wana jump up and down
$BBHY looks good
$BBHY lets go!!
$BBHY Bears get cremated today
$BBHY I like the stock!
$BBHY Was last two days consolidation??
$BBHY what happen
$BBHY good place to average up
$BBHY buying this dip
$BBHY what’s next bulls