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 | -0.435 | -0.931677018634 | 46.69 | 46.74 | 46.0838 | 233631 | 46.34152716 | SP |
| 4 | -0.625 | -1.33319112628 | 46.88 | 47.09 | 46.0838 | 210212 | 46.68456521 | SP |
| 12 | -1.085 | -2.29193071398 | 47.34 | 47.3799 | 46.0838 | 190001 | 46.72091616 | SP |
| 26 | 0.345 | 0.751470267915 | 45.91 | 47.39 | 45.41 | 265369 | 46.58789405 | SP |
| 52 | -0.005 | -0.0108084738435 | 46.26 | 47.39 | 44.936 | 218492 | 46.23973853 | SP |
| 156 | 0.805 | 1.77117711771 | 45.45 | 47.39 | 42.73 | 143054 | 45.8789948 | SP |
| 260 | 0.805 | 1.77117711771 | 45.45 | 47.39 | 42.73 | 143054 | 45.8789948 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763000 | 46.43 | 0.12 | 0.26 | 46.49 | 46.505 | 46.39 | 181716 |
| 1730500200 | 46.31 | -0.3 | -0.64 | 46.46 | 46.48 | 46.305 | 485277 |
| 1730413800 | 46.61 | -0.11 | -0.24 | 46.73 | 46.73 | 46.61 | 99529 |
| 1730327400 | 46.72 | -0.09 | -0.19 | 46.82 | 46.885 | 46.72 | 253507 |
| 1730241000 | 46.81 | 0.03 | 0.06 | 46.72 | 46.81 | 46.65 | 41907 |
| 1730154600 | 46.78 | 0.12 | 0.25 | 46.76 | 46.825 | 46.73 | 120550 |
| 1729895400 | 46.665 | -0.06 | -0.12 | 46.76 | 46.8199 | 46.655 | 119842 |
| 1729809000 | 46.72 | 0.11 | 0.24 | 46.72 | 46.76 | 46.6593 | 40429 |
| 1729722600 | 46.61 | -0.14 | -0.30 | 46.69 | 46.69 | 46.5801 | 57916 |
| 1729636200 | 46.75 | -0.08 | -0.17 | 46.77 | 46.79 | 46.701 | 114657 |
| 1729549800 | 46.83 | -0.15 | -0.32 | 46.94 | 46.97 | 46.75 | 79657 |
| 1729290600 | 46.98 | 0.09 | 0.19 | 46.91 | 46.99 | 46.91 | 25079 |
| 1729204200 | 46.89 | -0.06 | -0.13 | 46.99 | 46.99 | 46.815 | 335672 |
| 1729117800 | 46.95 | 0.08 | 0.17 | 46.92 | 46.9899 | 46.92 | 65107 |
| 1729031400 | 46.87 | -0.01 | -0.02 | 46.89 | 46.945 | 46.87 | 44050 |
| 1728945000 | 46.88 | 0.03 | 0.06 | 46.84 | 46.89 | 46.75 | 41839 |
| 1728685800 | 46.85 | 0.09 | 0.19 | 46.75 | 46.85 | 46.75 | 100422 |
| 1728599400 | 46.76 | -0.01 | -0.02 | 46.77 | 46.775 | 46.675 | 79064 |
| 1728513000 | 46.77 | -0.02 | -0.04 | 46.78 | 46.815 | 46.735 | 260873 |
| 1728426600 | 46.79 | 0.09 | 0.18 | 46.77 | 46.81 | 46.73 | 45541 |
| 1728340200 | 46.705 | -0.22 | -0.46 | 46.835 | 46.835 | 46.705 | 96855 |
| 1728081000 | 46.92 | -0.02 | -0.04 | 46.96 | 46.96 | 46.87 | 200255 |
| 1727994600 | 46.94 | -0.09 | -0.19 | 47.01 | 47.01 | 46.91 | 144196 |
| 1727908200 | 47.03 | -0.01 | -0.02 | 47.03 | 47.04 | 46.94 | 128923 |
| 1727821800 | 47.04 | -0.31 | -0.65 | 47.08 | 47.1051 | 47.01 | 98098 |
| 1727735400 | 47.35 | -0.01 | -0.02 | 47.34 | 47.3799 | 47.28 | 143372 |
| 1727476200 | 47.36 | 0.12 | 0.25 | 47.3 | 47.36 | 47.295 | 806099 |
| 1727389800 | 47.24 | 0.05 | 0.11 | 47.3 | 47.3 | 47.18 | 142228 |
| 1727303400 | 47.19 | -0.04 | -0.08 | 47.23 | 47.23 | 47.18 | 51542 |
| 1727217000 | 47.23 | 0 | 0.00 | 47.25 | 47.26 | 47.1801 | 268676 |
| 1727130600 | 47.23 | -0.04 | -0.08 | 47.26 | 47.265 | 47.2101 | 69252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
