JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.470890410959 | 46.72 | 46.84 | 46.2969 | 114105 | 46.62336945 | SP |
| 4 | 0.15 | 0.323624595469 | 46.35 | 46.84 | 45.92 | 166236 | 46.40394947 | SP |
| 12 | -0.32 | -0.683468603161 | 46.82 | 47.09 | 45.92 | 189846 | 46.55658417 | SP |
| 26 | 1.02 | 2.24274406332 | 45.48 | 47.39 | 45.4601 | 253873 | 46.65263205 | SP |
| 52 | 0.76 | 1.66156536948 | 45.74 | 47.39 | 44.936 | 230022 | 46.25782036 | SP |
| 156 | 1.05 | 2.3102310231 | 45.45 | 47.39 | 42.73 | 144068 | 45.90799181 | SP |
| 260 | 1.05 | 2.3102310231 | 45.45 | 47.39 | 42.73 | 144068 | 45.90799181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 46.5 | 0.12 | 0.26 | 46.38 | 46.51 | 46.36 | 79013 |
| 1738625400 | 46.38 | -0.31 | -0.66 | 46.32 | 46.4692 | 46.2969 | 169375 |
| 1738366200 | 46.69 | -0.08 | -0.17 | 46.82 | 46.84 | 46.6508 | 62681 |
| 1738279800 | 46.77 | 0.06 | 0.13 | 46.79 | 46.8099 | 46.725 | 96456 |
| 1738193400 | 46.71 | -0.02 | -0.04 | 46.71 | 46.75 | 46.63 | 145268 |
| 1738107000 | 46.73 | -0.02 | -0.04 | 46.72 | 46.745 | 46.66 | 96747 |
| 1738020600 | 46.75 | 0.04 | 0.09 | 46.63 | 46.76 | 46.63 | 120981 |
| 1737761400 | 46.71 | 0.12 | 0.26 | 46.68 | 46.75 | 46.6552 | 86267 |
| 1737675000 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1737588600 | 46.59 | -0.05 | -0.11 | 46.68 | 46.68 | 46.585 | 187469 |
| 1737502200 | 46.64 | 0.12 | 0.26 | 46.62 | 46.6799 | 46.615 | 86197 |
| 1737156600 | 46.52 | 0.05 | 0.11 | 46.57 | 46.57 | 46.4901 | 478612 |
| 1737070200 | 46.47 | 0.03 | 0.06 | 46.42 | 46.5 | 46.34 | 80775 |
| 1736983800 | 46.44 | 0.4 | 0.87 | 46.37 | 46.44 | 46.3 | 223931 |
| 1736897400 | 46.04 | 0.05 | 0.11 | 46.1 | 46.1 | 46.01 | 90946 |
| 1736811000 | 45.99 | -0.02 | -0.04 | 45.97 | 46.015 | 45.92 | 181211 |
| 1736551800 | 46.01 | -0.23 | -0.49 | 46.1 | 46.13 | 45.99 | 355398 |
| 1736379000 | 46.235 | 0.05 | 0.10 | 46.16 | 46.24 | 46.15 | 184504 |
| 1736292600 | 46.19 | -0.14 | -0.30 | 46.35 | 46.4 | 46.175 | 179186 |
| 1736206200 | 46.33 | 0.05 | 0.11 | 46.36 | 46.3696 | 46.29 | 129380 |
| 1735947000 | 46.28 | 0.1 | 0.22 | 46.27 | 46.3 | 46.24 | 56358 |
| 1735860600 | 46.18 | 0.1 | 0.22 | 46.22 | 46.22 | 46.1112 | 60165 |
| 1735687800 | 46.08 | -0.29 | -0.63 | 46.16 | 46.19 | 46.0199 | 198248 |
| 1735601400 | 46.37 | 0.01 | 0.02 | 46.31 | 46.42 | 46.295 | 198579 |
| 1735342200 | 46.36 | -0.14 | -0.30 | 46.45 | 46.55 | 46.335 | 199215 |
| 1735255800 | 46.5 | 0.12 | 0.26 | 46.35 | 46.5 | 46.275 | 280360 |
| 1735077840 | 46.38 | 0.14 | 0.30 | 46.28 | 46.38 | 46.24 | 43435 |
| 1734996600 | 46.24 | -0.13 | -0.28 | 46.42 | 46.42 | 46.225 | 236830 |
| 1734737400 | 46.37 | 0.28 | 0.61 | 46.16 | 46.3965 | 46.15 | 739107 |
| 1734651000 | 46.09 | -0.04 | -0.09 | 46.33 | 46.33 | 46.0838 | 164377 |
| 1734564600 | 46.13 | -0.47 | -1.01 | 46.64 | 46.665 | 46.11 | 112425 |
| 1734478200 | 46.6 | -0.11 | -0.24 | 46.62 | 46.6699 | 46.6 | 109240 |
| 1734391800 | 46.71 | 0.09 | 0.19 | 46.69 | 46.74 | 46.6709 | 43005 |
| 1734132600 | 46.62 | -0.12 | -0.26 | 46.78 | 46.79 | 46.6 | 61973 |
| 1734046200 | 46.74 | -0.11 | -0.22 | 46.85 | 46.85 | 46.72 | 181525 |
| 1733959800 | 46.845 | 0 | 0.01 | 46.89 | 46.92 | 46.84 | 164511 |
| 1733873400 | 46.84 | 0.01 | 0.02 | 46.82 | 46.84 | 46.805 | 82787 |
| 1733787000 | 46.83 | -0.05 | -0.11 | 46.88 | 46.9 | 46.78 | 867635 |
| 1733527800 | 46.88 | 0.07 | 0.15 | 46.88 | 46.93 | 46.86 | 156750 |
| 1733441400 | 46.81 | -0.03 | -0.06 | 46.83 | 46.85 | 46.78 | 84323 |
| 1733355000 | 46.84 | 0.11 | 0.24 | 46.76 | 46.85 | 46.7401 | 62900 |
| 1733268600 | 46.73 | -0.02 | -0.03 | 46.79 | 46.805 | 46.73 | 150811 |
| 1733182200 | 46.745 | -0.35 | -0.73 | 46.71 | 46.775 | 46.7 | 400576 |
| 1732917840 | 47.09 | 0.12 | 0.26 | 47.01 | 47.09 | 47.01 | 117850 |
| 1732750200 | 46.97 | 0.16 | 0.34 | 46.87 | 46.97 | 46.87 | 69532 |
| 1732663800 | 46.81 | -0.08 | -0.17 | 46.9 | 46.9 | 46.78 | 96362 |
| 1732577400 | 46.89 | 0.17 | 0.36 | 46.88 | 46.94 | 46.86 | 328331 |
| 1732318200 | 46.72 | -0.02 | -0.04 | 46.78 | 46.8 | 46.71 | 137240 |
| 1732231800 | 46.74 | 0.01 | 0.02 | 46.79 | 46.82 | 46.72 | 107811 |
| 1732145400 | 46.73 | -0.03 | -0.06 | 46.75 | 46.75 | 46.67 | 117193 |
| 1732059000 | 46.76 | 0.07 | 0.15 | 46.65 | 46.77 | 46.65 | 104344 |
| 1731972600 | 46.69 | 0.09 | 0.19 | 46.61 | 46.69 | 46.6 | 290115 |
| 1731713400 | 46.6 | -0.03 | -0.06 | 46.59 | 46.62 | 46.52 | 90456 |
| 1731627000 | 46.63 | -0.1 | -0.21 | 46.77 | 46.77 | 46.61 | 430527 |
| 1731540600 | 46.73 | 0.06 | 0.13 | 46.78 | 46.78 | 46.6701 | 229097 |
| 1731454200 | 46.67 | -0.23 | -0.48 | 46.82 | 46.82 | 46.63 | 522281 |
| 1731367800 | 46.895 | -0.02 | -0.03 | 46.96 | 46.96 | 46.84 | 81922 |
| 1731108600 | 46.91 | 0.09 | 0.19 | 46.92 | 46.925 | 46.845 | 74461 |
| 1731022200 | 46.82 | 0.19 | 0.41 | 46.67 | 46.8357 | 46.67 | 1326612 |
| 1730935800 | 46.63 | 0.06 | 0.13 | 46.65 | 46.65 | 46.5 | 104568 |
| 1730849400 | 46.57 | 0.14 | 0.30 | 46.47 | 46.57 | 46.4302 | 195054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
