JPMorgan BetaBuilders USD High Yield Corporate Bond ETF Historical Data - BBHY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.085	0.183883180097	46.225	46.39	46.13	438479	46.24980925	SP
4	0.8	1.75785541639	45.51	46.39	45.41	182266	46.0873149	SP
12	0.56	1.22404371585	45.75	46.39	45.41	135174	45.92570307	SP
26	0.3	0.65203216692	46.01	46.39	44.936	192288	45.73313926	SP
52	1.63	3.64816472695	44.68	46.535	42.73	123671	45.44419748	SP
156	0.86	1.89218921892	45.45	46.535	42.73	103434	45.2797081	SP
260	0.86	1.89218921892	45.45	46.535	42.73	103434	45.2797081	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	46.31	0.12	0.26	46.36	46.36	46.28	444571
1721946600	46.19	0	0.00	46.205	46.33	46.19	417130
1721860200	46.19	-0.15	-0.32	46.27	46.35	46.18	57754
1721773800	46.3365	0.02	0.04	46.31	46.39	46.31	204605
1721687400	46.32	0.12	0.25	46.28	46.335	46.2601	604362
1721428200	46.205	-0.01	-0.01	46.225	46.23	46.13	885027
1721341800	46.21	-0.08	-0.17	46.22	46.33	46.17	68234
1721255400	46.29	-0.05	-0.11	46.22	46.305	46.2	34127
1721169000	46.3402	0.21	0.46	46.19	46.35	46.155	44036
1721082600	46.1299	-0.02	-0.04	46.17	46.17	46.0919	43994
1720823400	46.15	0.13	0.29	46.04	46.18	46.04	46037
1720737000	46.015	0.15	0.33	46.03	46.0501	45.99	100236
1720650600	45.865	0.1	0.22	45.78	45.875	45.78	43421
1720564200	45.765	-0.03	-0.05	45.8	45.805	45.7217	56714
1720477800	45.79	-0.05	-0.11	45.79	45.85	45.76	37421
1720218600	45.84	0.2	0.44	45.68	45.85	45.68	39543
1720040640	45.64	0.09	0.19	45.53	45.6658	45.53	190034
1719959400	45.555	0.13	0.28	45.46	45.565	45.45	51121
1719873000	45.43	-0.31	-0.68	45.51	45.5111	45.41	333365
1719613800	45.74	-0.06	-0.13	45.86	45.92	45.73	78619
1719527400	45.8	0.02	0.05	45.83	45.83	45.75	64208
1719441000	45.779	-0.11	-0.24	45.81	45.81	45.76	319521
1719354600	45.89	0.04	0.09	45.86	45.89	45.83	55045
1719268200	45.85	-0.05	-0.11	45.91	45.94	45.85	100961
1719009000	45.9	0.06	0.13	45.88	45.9	45.79	35043
1718922600	45.84	-0.02	-0.04	45.86	45.86	45.75	290253
1718749800	45.86	0.14	0.32	45.77	45.8799	45.77	668220
1718663400	45.715	0.07	0.14	45.62	45.735	45.6	23703
1718404200	45.65	-0.16	-0.35	45.67	45.7175	45.6093	26055
1718317800	45.81	0.02	0.04	45.89	45.91	45.7216	47001
1718231400	45.79	0.12	0.25	45.96	45.9813	45.79	199146
1718145000	45.675	0.05	0.12	45.56	45.68	45.56	74267
1718058600	45.62	0.05	0.11	45.52	45.62	45.52	42091
1717799400	45.57	-0.14	-0.30	45.52	45.61	45.52	50387
1717713000	45.705	-0.05	-0.11	45.67	45.74	45.67	141048
1717626600	45.755	0.15	0.32	45.75	45.77	45.63	62540
1717540200	45.61	-0.07	-0.15	45.56	45.69	45.56	83227
1717453800	45.68	-0.13	-0.28	45.53	45.68	45.53	110705
1717194600	45.81	0.15	0.33	45.67	45.84	45.67	194755
1717108200	45.66	0.15	0.33	45.58	45.68	45.55	73085
1717021800	45.51	-0.12	-0.26	45.52	45.56	45.495	50889
1716935400	45.63	-0.17	-0.37	45.87	45.87	45.63	13794
1716589800	45.8	0.17	0.37	45.63	45.81	45.63	104500
1716503400	45.63	-0.14	-0.31	45.82	45.82	45.62	67855
1716417000	45.77	-0.08	-0.17	45.84	45.84	45.725	43760
1716330600	45.85	-0.02	-0.04	45.87	45.93	45.85	41452
1716244200	45.87	0.03	0.07	45.85	45.87	45.8241	53146
1715985000	45.84	-0.01	-0.02	45.82	45.8631	45.8	35072
1715898600	45.85	-0.1	-0.22	45.93	45.94	45.8442	35342
1715812200	45.95	0.25	0.55	45.88	45.95	45.8128	717238
1715725800	45.7	0.09	0.19	45.67	45.71	45.65	60896
1715639400	45.615	-0.02	-0.04	45.72	45.72	45.615	56801
1715380200	45.635	-0.08	-0.16	45.74	45.74	45.59	33230
1715293800	45.71	0.01	0.01	45.68	45.72	45.655	44539
1715207400	45.705	-0.08	-0.16	45.69	45.72	45.67	74784
1715121000	45.78	0.03	0.07	45.81	45.84	45.7025	61701
1715034600	45.75	0.05	0.11	45.76	45.79	45.7301	30496
1714775400	45.7	0.18	0.40	45.75	45.77	45.64	94621
1714689000	45.52	0.25	0.55	45.375	45.53	45.3	1124964
1714602600	45.27	-0.05	-0.11	45.06	45.44	45.06	505869
1714516200	45.32	-0.25	-0.54	45.45	45.52	45.315	1261632
1714429800	45.565	0.13	0.28	45.52	45.565	45.51	122684

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History