MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBHY — JPMorgan BetaBuilders USD High Yield Corporate Bond ETF
Cboe BZXJPMorgan BetaBuilders USD High Yield Corporate Bond ETF
$44.17
+0.03(+0.06%)
- O
- 44.34
- H
- 44.37
- L
- 44.11
- V
- 93.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.17
Period Return-1.99%
Period High$47.11
Period Low$43.88
Avg Daily Volume106.5K
Total Trading Days365
BBHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.34 | $44.37 | $44.11 | $44.17 | +$0.03 | +0.06% | 93,644 | $44.23 | $44.11 $44.37 |
| Oct 1, 2026 | $44.05 | $44.18 | $43.88 | $44.14 | $-0.23 | -0.52% | 712,871 | $43.97 | $43.88 $44.18 |
| Sep 30, 2026 | $44.52 | $44.60 | $44.37 | $44.37 | $-0.07 | -0.16% | 1,986,118 | $44.48 | $44.37 $44.60 |
| Sep 29, 2026 | $44.59 | $44.72 | $44.33 | $44.44 | $-0.08 | -0.18% | 60,705 | $44.43 | $44.33 $44.72 |
| Sep 28, 2026 | $44.56 | $44.58 | $44.47 | $44.52 | $-0.22 | -0.49% | 49,099 | $44.52 | $44.47 $44.58 |
| Sep 25, 2026 | $44.76 | $44.77 | $44.63 | $44.74 | +$0.01 | +0.02% | 89,225 | $44.70 | $44.63 $44.77 |
| Sep 24, 2026 | $44.81 | $44.87 | $44.72 | $44.73 | $-0.15 | -0.33% | 170,675 | $44.75 | $44.72 $44.87 |
| Sep 23, 2026 | $45.12 | $45.12 | $44.86 | $44.88 | $-0.33 | -0.73% | 58,606 | $44.94 | $44.86 $45.12 |
| Sep 22, 2026 | $45.24 | $45.25 | $45.17 | $45.21 | +$0.01 | +0.02% | 24,875 | $45.20 | $45.17 $45.25 |
| Sep 21, 2026 | $45.21 | $45.23 | $45.17 | $45.20 | +$0.06 | +0.13% | 62,200 | $45.21 | $45.17 $45.23 |
| Sep 18, 2026 | $45.18 | $45.18 | $45.10 | $45.14 | $-0.11 | -0.24% | 35,165 | $45.14 | $45.10 $45.18 |
| Sep 17, 2026 | $45.22 | $45.25 | $45.19 | $45.25 | +$0.15 | +0.33% | 29,575 | $45.21 | $45.19 $45.25 |
| Sep 16, 2026 | $45.10 | $45.19 | $45.03 | $45.10 | +$0.06 | +0.13% | 33,851 | $45.07 | $45.03 $45.19 |
| Sep 15, 2026 | $45.13 | $45.13 | $45.04 | $45.04 | $-0.06 | -0.13% | 34,824 | $45.08 | $45.04 $45.13 |
| Sep 14, 2026 | $45.15 | $45.19 | $45.07 | $45.10 | $-0.10 | -0.22% | 68,142 | $45.15 | $45.07 $45.19 |
| Sep 11, 2026 | $45.31 | $45.32 | $45.20 | $45.20 | $-0.02 | -0.04% | 42,761 | $45.26 | $45.20 $45.32 |
| Sep 10, 2026 | $45.28 | $45.29 | $45.18 | $45.22 | $-0.20 | -0.44% | 68,416 | $45.26 | $45.18 $45.29 |
| Sep 9, 2026 | $45.46 | $45.46 | $45.40 | $45.42 | $-0.06 | -0.13% | 37,130 | $45.44 | $45.40 $45.46 |
| Sep 8, 2026 | $45.51 | $45.52 | $45.46 | $45.48 | $-0.02 | -0.04% | 32,630 | $45.50 | $45.46 $45.52 |
| Sep 4, 2026 | $45.53 | $45.55 | $45.49 | $45.50 | $-0.05 | -0.10% | 84,786 | $45.52 | $45.49 $45.55 |
| Sep 3, 2026 | $45.52 | $45.59 | $45.52 | $45.55 | +$0.05 | +0.11% | 28,023 | $45.56 | $45.52 $45.59 |
| Sep 2, 2026 | $45.48 | $45.54 | $45.47 | $45.50 | +$0.03 | +0.05% | 45,199 | $45.52 | $45.47 $45.54 |
| Sep 1, 2026 | $45.53 | $45.58 | $45.47 | $45.47 | $-0.42 | -0.92% | 62,955 | $45.53 | $45.47 $45.58 |
| Aug 31, 2026 | $45.82 | $45.89 | $45.79 | $45.89 | +$0.03 | +0.07% | 52,211 | $45.86 | $45.79 $45.89 |
| Aug 28, 2026 | $45.95 | $45.96 | $45.84 | $45.86 | $-0.06 | -0.13% | 42,065 | $45.88 | $45.84 $45.96 |
| Aug 27, 2026 | $45.96 | $45.97 | $45.91 | $45.92 | +$0.00 | +0.00% | 25,447 | $45.94 | $45.91 $45.97 |
| Aug 26, 2026 | $45.92 | $45.92 | $45.87 | $45.92 | $-0.02 | -0.04% | 27,266 | $45.90 | $45.87 $45.92 |
| Aug 25, 2026 | $45.90 | $45.96 | $45.87 | $45.94 | +$0.12 | +0.25% | 37,420 | $45.91 | $45.87 $45.96 |
| Aug 24, 2026 | $45.79 | $45.84 | $45.77 | $45.83 | +$0.03 | +0.05% | 38,569 | $45.82 | $45.77 $45.84 |
| Aug 21, 2026 | $45.81 | $45.81 | $45.75 | $45.80 | +$0.03 | +0.05% | 36,006 | $45.77 | $45.75 $45.81 |