Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,035.81
-1,460.39(-2.34%)
CMC Crypto 200
1,319.21
+19.11(+1.47%)

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

45.71

-0.07

(-0.16%)

At close: 04:00PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	45.69	45.72	45.67	45.71	45.71	75,000
07 May 2024	45.81	45.84	45.70	45.78	45.78	61,700
06 May 2024	45.76	45.79	45.73	45.75	45.75	30,500
03 May 2024	45.75	45.77	45.64	45.70	45.70	94,600
02 May 2024	45.38	45.53	45.30	45.52	45.52	623,700
01 May 2024	45.06	45.44	45.06	45.27	45.27	505,900
01 May 2024	0.251 Dividend
30 Apr 2024	45.45	45.52	45.31	45.32	45.07	1,261,600
29 Apr 2024	45.52	45.56	45.51	45.56	45.31	122,700
26 Apr 2024	45.31	45.50	45.31	45.44	45.19	147,400
25 Apr 2024	45.16	45.35	45.08	45.31	45.06	30,800
24 Apr 2024	45.56	45.56	45.33	45.43	45.18	119,900
23 Apr 2024	45.42	45.55	45.37	45.53	45.28	194,100
22 Apr 2024	45.20	45.37	45.20	45.35	45.10	1,018,200
19 Apr 2024	45.12	45.20	45.10	45.14	44.89	1,326,300
18 Apr 2024	45.03	45.07	44.97	45.05	44.80	406,400
17 Apr 2024	45.09	45.13	45.00	45.03	44.78	32,200
16 Apr 2024	45.00	45.08	44.94	44.99	44.74	35,600
15 Apr 2024	45.33	45.33	45.06	45.12	44.87	27,500
12 Apr 2024	45.31	45.38	45.31	45.38	45.13	25,000
11 Apr 2024	45.46	45.46	45.30	45.38	45.13	40,300
10 Apr 2024	45.55	45.58	45.35	45.41	45.16	25,000
09 Apr 2024	45.77	45.85	45.73	45.82	45.57	48,400
08 Apr 2024	45.63	45.72	45.59	45.71	45.46	30,900
05 Apr 2024	45.67	45.68	45.59	45.59	45.34	438,600
04 Apr 2024	45.81	45.83	45.60	45.64	45.39	30,200
03 Apr 2024	45.60	45.72	45.56	45.69	45.44	59,600
02 Apr 2024	45.55	45.68	45.55	45.66	45.41	37,400
01 Apr 2024	45.89	45.89	45.68	45.68	45.43	58,400
01 Apr 2024	0.257 Dividend
28 Mar 2024	46.19	46.26	46.15	46.19	45.68	156,300
27 Mar 2024	46.09	46.24	46.08	46.24	45.73	46,600
26 Mar 2024	46.08	46.09	46.01	46.01	45.50	116,400
25 Mar 2024	46.08	46.13	46.03	46.08	45.57	59,100
22 Mar 2024	46.19	46.24	46.12	46.18	45.67	29,600
21 Mar 2024	46.30	46.34	46.15	46.15	45.64	39,200
20 Mar 2024	46.06	46.25	45.99	46.20	45.69	37,400
19 Mar 2024	45.86	46.07	45.86	46.06	45.55	32,100
18 Mar 2024	45.87	45.90	45.83	45.88	45.37	31,100
15 Mar 2024	45.80	45.87	45.75	45.76	45.25	28,800
14 Mar 2024	45.96	45.96	45.74	45.80	45.29	1,677,600
13 Mar 2024	46.08	46.08	45.96	46.02	45.51	82,400
12 Mar 2024	45.97	45.98	45.88	45.93	45.42	29,900
11 Mar 2024	45.87	45.94	45.87	45.93	45.42	393,100
08 Mar 2024	45.94	46.11	45.92	45.95	45.44	411,700
07 Mar 2024	45.96	45.96	45.88	45.92	45.41	423,100
06 Mar 2024	45.90	45.95	45.81	45.84	45.33	806,600
05 Mar 2024	45.84	45.88	45.75	45.80	45.29	28,300
04 Mar 2024	45.82	45.86	45.73	45.84	45.33	73,900
01 Mar 2024	45.67	45.84	45.62	45.83	45.32	166,300
01 Mar 2024	0.242 Dividend
29 Feb 2024	45.93	46.18	45.86	45.88	45.13	1,427,100
28 Feb 2024	45.84	45.87	45.79	45.82	45.07	42,900
27 Feb 2024	45.81	45.84	45.76	45.83	45.08	26,400
26 Feb 2024	45.90	45.90	45.77	45.77	45.02	29,800
23 Feb 2024	45.86	45.96	45.86	45.92	45.17	32,500
22 Feb 2024	45.81	45.88	45.77	45.88	45.13	191,600
21 Feb 2024	45.71	45.78	45.59	45.71	44.96	47,500
20 Feb 2024	45.65	45.79	45.63	45.77	45.02	57,100
16 Feb 2024	45.68	45.72	45.62	45.69	44.95	196,800
15 Feb 2024	45.71	45.85	45.71	45.82	45.07	231,300
14 Feb 2024	45.56	45.73	45.56	45.64	44.90	28,900
13 Feb 2024	45.55	45.62	45.37	45.51	44.77	23,900
12 Feb 2024	45.89	46.00	45.81	45.85	45.10	109,000
09 Feb 2024	45.85	45.98	45.81	45.93	45.18	114,400
08 Feb 2024	45.80	45.88	45.78	45.85	45.10	95,300
07 Feb 2024	45.80	45.88	45.75	45.84	45.09	184,800
06 Feb 2024	45.66	45.84	45.66	45.73	44.99	127,100
05 Feb 2024	45.74	45.74	45.55	45.61	44.87	148,300
02 Feb 2024	45.76	45.87	45.75	45.80	45.05	158,300
01 Feb 2024	45.93	46.05	45.88	46.00	45.25	32,800
01 Feb 2024	0.227 Dividend
31 Jan 2024	46.10	46.22	45.98	46.02	45.05	338,800
30 Jan 2024	46.13	46.15	46.00	46.07	45.10	166,400
29 Jan 2024	46.14	46.18	46.03	46.13	45.15	18,900
26 Jan 2024	46.01	46.13	46.01	46.06	45.09	66,700
25 Jan 2024	45.90	46.10	45.86	46.10	45.12	29,800
24 Jan 2024	45.90	45.92	45.72	45.80	44.83	26,000
23 Jan 2024	45.80	45.85	45.75	45.81	44.84	30,500
22 Jan 2024	45.80	45.94	45.80	45.84	44.87	23,800
19 Jan 2024	45.76	45.83	45.58	45.83	44.86	63,700
18 Jan 2024	45.67	45.74	45.64	45.68	44.71	104,600
17 Jan 2024	45.74	45.74	45.58	45.70	44.73	37,300
16 Jan 2024	46.05	46.05	45.81	45.86	44.89	24,700
12 Jan 2024	46.31	46.31	46.02	46.09	45.12	67,000
11 Jan 2024	45.96	46.04	45.81	46.04	45.07	25,200
10 Jan 2024	45.92	45.92	45.83	45.87	44.90	22,800
09 Jan 2024	45.73	45.84	45.67	45.79	44.82	21,000
08 Jan 2024	45.64	45.77	45.54	45.70	44.73	25,300
05 Jan 2024	45.50	45.67	45.45	45.51	44.55	57,300
04 Jan 2024	45.56	45.60	45.46	45.47	44.51	25,200
03 Jan 2024	45.54	45.70	45.48	45.61	44.65	29,900
02 Jan 2024	45.79	45.82	45.70	45.74	44.77	83,300
29 Dec 2023	46.04	46.13	45.91	45.92	44.94	26,300
28 Dec 2023	46.10	46.10	45.99	46.02	45.05	27,600
28 Dec 2023	0.28 Dividend
27 Dec 2023	46.37	46.53	46.29	46.47	45.21	167,100
26 Dec 2023	46.26	46.31	46.21	46.28	45.03	26,500
22 Dec 2023	46.35	46.37	46.19	46.22	44.97	29,400
21 Dec 2023	46.25	46.27	46.11	46.24	44.99	25,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,035.81-1,460.39(-2.34%)

CMC Crypto 2001,319.21+19.11(+1.47%)

JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,035.81
-1,460.39(-2.34%)

CMC Crypto 200
1,319.21
+19.11(+1.47%)