JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical Stock Data
46.21 ↑0.00 (0.00%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBHY is up 0.07% a day on average. There have been 20 days where JPMorgan BetaBuilders USD High Yield Corporate Bond ETF closed green and 10 days where BBHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 46.19 | 46.21 | ↑$0.02 (0.03%) | 46.13 | 46.23 | 885.08K |
| 2024-07-18 | 46.22 | 46.21 | ↓$0.01 (-0.02%) | 46.18 | 46.33 | 68.23K |
| 2024-07-17 | 46.22 | 46.29 | ↑$0.07 (0.15%) | 46.20 | 46.31 | 34.14K |
| 2024-07-16 | 46.18 | 46.34 | ↑$0.16 (0.35%) | 46.16 | 46.35 | 44.04K |
| 2024-07-15 | 46.15 | 46.13 | ↓$0.02 (-0.03%) | 46.09 | 46.16 | 43.99K |
| 2024-07-12 | 46.04 | 46.15 | ↑$0.11 (0.24%) | 46.04 | 46.18 | 46.04K |
| 2024-07-11 | 46.03 | 46.02 | ↓$0.02 (-0.03%) | 45.99 | 46.05 | 100.33K |
| 2024-07-10 | 45.78 | 45.87 | ↑$0.09 (0.19%) | 45.78 | 45.88 | 43.42K |
| 2024-07-09 | 45.80 | 45.77 | ↓$0.03 (-0.08%) | 45.72 | 45.81 | 56.71K |
| 2024-07-08 | 45.79 | 45.79 | ↑$0.00 (0.00%) | 45.76 | 45.85 | 37.42K |
| 2024-07-05 | 45.68 | 45.84 | ↑$0.16 (0.35%) | 45.68 | 45.85 | 39.60K |
| 2024-07-03 | 45.56 | 45.64 | ↑$0.08 (0.18%) | 45.56 | 45.67 | 190.03K |
| 2024-07-02 | 45.46 | 45.56 | ↑$0.09 (0.21%) | 45.45 | 45.57 | 50.26K |
| 2024-06-28 | 45.86 | 45.74 | ↓$0.12 (-0.26%) | 45.73 | 45.92 | 79K |
| 2024-06-25 | 45.86 | 45.89 | ↑$0.03 (0.07%) | 45.83 | 45.89 | 55.05K |
| 2024-06-24 | 45.91 | 45.85 | ↓$0.06 (-0.13%) | 45.85 | 45.94 | 100.96K |
| 2024-06-21 | 45.88 | 45.90 | ↑$0.02 (0.04%) | 45.80 | 45.90 | 35.04K |
| 2024-06-20 | 45.86 | 45.84 | ↓$0.02 (-0.04%) | 45.75 | 45.86 | 290.25K |
| 2024-06-18 | 45.77 | 45.86 | ↑$0.09 (0.20%) | 45.77 | 45.88 | 668.32K |
| 2024-06-17 | 45.62 | 45.72 | ↑$0.10 (0.21%) | 45.60 | 45.74 | 23.60K |
| 2024-06-14 | 45.67 | 45.65 | ↓$0.02 (-0.04%) | 45.61 | 45.72 | 26.06K |
| 2024-06-13 | 45.89 | 45.81 | ↓$0.08 (-0.17%) | 45.72 | 45.89 | 47.10K |
| 2024-06-12 | 45.96 | 45.79 | ↓$0.17 (-0.37%) | 45.79 | 45.98 | 199.26K |
| 2024-06-11 | 45.56 | 45.68 | ↑$0.11 (0.25%) | 45.56 | 45.68 | 74.27K |
| 2024-06-10 | 45.52 | 45.62 | ↑$0.10 (0.22%) | 45.52 | 45.62 | 42.09K |
| 2024-06-07 | 45.52 | 45.57 | ↑$0.05 (0.11%) | 45.52 | 45.61 | 50.39K |
| 2024-06-06 | 45.67 | 45.71 | ↑$0.03 (0.08%) | 45.67 | 45.74 | 141.05K |
| 2024-06-05 | 45.75 | 45.76 | ↑$0.01 (0.01%) | 45.64 | 45.77 | 62.54K |
| 2024-06-04 | 45.56 | 45.61 | ↑$0.05 (0.11%) | 45.56 | 45.69 | 83.23K |
| 2024-06-03 | 45.53 | 45.68 | ↑$0.15 (0.33%) | 45.53 | 45.68 | 110.89K |
Create an account or log in to view more rows.
$BBHY oversold
$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