Dark

BBBI
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:45 PM EDT

50.60USD-0.168%(-0.08)27,486

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.68)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

50.60USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.5500	50.6000	50.5100	50.6000	-0.158%	27,486	0.000%
2026-07-30	50.6900	50.7200	50.6400	50.6800	+0.198%	11,225	-0.158%
2026-07-29	50.7000	50.8300	50.5800	50.5800	-0.311%	11,604	+0.040%
2026-07-28	50.7200	50.8200	50.7100	50.7380	+0.187%	7,404	-0.272%
2026-07-27	50.6200	50.6655	50.5900	50.6432	+0.194%	11,600	-0.085%
2026-07-24	50.5700	50.6400	50.5200	50.5450	+0.059%	8,541	+0.109%
2026-07-23	50.5400	50.5606	50.4700	50.5150	-0.316%	10,576	+0.168%
2026-07-22	50.7163	50.7418	50.6400	50.6749	-0.190%	5,383	-0.148%
2026-07-21	50.8500	50.8500	50.7500	50.7714	-0.215%	5,908	-0.338%
2026-07-20	50.9309	50.9699	50.8750	50.8810	-0.278%	5,198	-0.552%
2026-07-17	51.0218	51.0904	50.9901	51.0230	+0.084%	10,989	-0.829%
2026-07-16	50.8900	51.0299	50.8900	50.9800	-0.137%	4,482	-0.745%
2026-07-15	50.8500	51.0900	50.8500	51.0499	+0.344%	10,371	-0.881%
2026-07-14	50.8900	50.9200	50.8105	50.8750	+0.286%	10,084	-0.541%
2026-07-13	50.8700	50.8950	50.7100	50.7300	-0.402%	8,608	-0.256%
2026-07-10	51.0900	51.0900	50.9100	50.9350	-0.088%	13,379	-0.658%
2026-07-09	51.0400	51.1050	50.9510	50.9800	+0.029%	19,015	-0.745%
2026-07-08	51.0000	51.0000	50.8500	50.9650	-0.147%	102,290	-0.716%
2026-07-07	51.4300	51.4300	51.0100	51.0400	-0.507%	15,267	-0.862%
2026-07-06	51.5200	51.5200	51.2000	51.3000	+0.080%	27,751	-1.365%
2026-07-02	51.2200	51.2800	51.1912	51.2591	+0.157%	14,230	-1.286%
2026-07-01	51.0800	51.2400	51.0800	51.1787	-0.472%	30,026	-1.131%
2026-06-30	51.5500	51.5689	51.4116	51.4214	-0.432%	19,126	-1.597%
2026-06-29	51.6100	51.6600	51.5400	51.6446	+0.067%	9,863	-2.023%
2026-06-26	51.5536	51.6100	51.5301	51.6100	+0.165%	6,996	-1.957%
2026-06-25	51.5600	51.5650	51.4905	51.5250	+0.111%	21,523	-1.795%
2026-06-24	51.4400	51.5199	51.3900	51.4680	+0.308%	13,501	-1.686%
2026-06-23	51.1900	51.3546	51.1900	51.3100	+0.176%	32,400	-1.384%
2026-06-22	51.2500	51.2500	51.1500	51.2200	-0.234%	44,966	-1.210%
2026-06-18	51.4600	51.4600	51.3150	51.3400	+0.258%	30,220	-1.441%
2026-06-17	51.4900	51.4900	51.2000	51.2078	-0.451%	7,471	-1.187%
2026-06-16	51.3700	51.4800	51.3700	51.4400	+0.136%	6,525	-1.633%
2026-06-15	51.4550	51.4550	51.3601	51.3700	+0.117%	13,810	-1.499%
2026-06-12	51.2100	51.3200	51.2100	51.3100	-0.097%	3,455	-1.384%
2026-06-11	51.1000	51.3800	51.0305	51.3600	+0.649%	36,598	-1.480%
2026-06-10	51.1000	51.1464	50.9700	51.0289	-0.198%	53,788	-0.841%
2026-06-09	51.1100	51.1400	50.9600	51.1300	+0.250%	25,008	-1.037%
2026-06-08	51.0400	51.1150	50.9801	51.0024	-0.005%	12,651	-0.789%
2026-06-05	51.1600	51.1600	50.9900	51.0050	-0.556%	43,672	-0.794%
2026-06-04	51.3000	51.3600	51.2701	51.2900	+0.078%	14,463	-1.345%
2026-06-03	51.2200	51.2600	51.1800	51.2500	-0.158%	59,363	-1.268%
2026-06-02	51.4300	51.4300	51.2700	51.3311	-0.056%	68,979	-1.424%
2026-06-01	51.1750	51.3600	51.1500	51.3600	-0.504%	13,498	-1.480%
2026-05-29	51.6000	51.6800	51.5400	51.6200	+0.136%	10,163	-1.976%
2026-05-28	51.4900	51.5700	51.4200	51.5500	+0.233%	20,954	-1.843%
2026-05-27	51.4300	51.4700	51.4050	51.4300	+0.136%	14,070	-1.614%
2026-05-26	51.3650	51.3950	51.3018	51.3600	+0.312%	22,479	-1.480%
2026-05-22	51.3300	51.3600	51.1201	51.2000	+0.098%	18,368	-1.172%
2026-05-21	50.9000	51.1500	50.8900	51.1500	+0.098%	7,143	-1.075%
2026-05-20	50.8600	51.1050	50.8600	51.1000	+0.630%	9,350	-0.978%
2026-05-19	50.8700	50.8700	50.7250	50.7800	-0.451%	5,031	-0.354%
2026-05-18	51.1800	51.1800	50.9400	51.0100	-0.098%	8,558	-0.804%
2026-05-15	51.0200	51.0700	51.0200	51.0600	-0.545%	4,567	-0.901%
2026-05-14	51.3900	51.4300	51.3400	51.3400	-0.097%	6,147	-1.441%
2026-05-13	51.3250	51.3900	51.2400	51.3900	+0.078%	6,567	-1.537%
2026-05-12	51.3150	51.3600	51.2800	51.3500	-0.282%	13,395	-1.461%
2026-05-11	51.5800	51.5800	51.4950	51.4950	-0.151%	27,058	-1.738%
2026-05-08	51.6300	51.6300	51.5300	51.5729	+0.297%	1,700	-1.886%
2026-05-07	51.6300	51.6300	51.3800	51.4200	-0.310%	15,523	-1.595%
2026-05-06	51.6000	51.6000	51.5495	51.5800	+0.448%	8,683	-1.900%
2026-05-05	51.3800	51.4200	51.3000	51.3500	+0.176%	25,572	-1.461%
2026-05-04	51.3100	51.3100	51.1650	51.2600	-0.292%	8,604	-1.288%
2026-05-01	51.2400	51.4700	51.2400	51.4100	-0.252%	16,036	-1.576%
2026-04-30	51.3500	51.5800	51.3500	51.5400	+0.175%	8,529	-1.824%
2026-04-29	51.4700	51.5200	51.4166	51.4500	-0.407%	5,178	-1.652%
2026-04-28	51.6600	51.6600	51.5850	51.6600	-0.058%	13,017	-2.052%
2026-04-27	51.7600	51.7600	51.6450	51.6900	-0.212%	11,819	-2.109%
2026-04-24	51.7800	51.8215	51.7200	51.8000	+0.097%	5,119	-2.317%
2026-04-23	51.8700	51.8800	51.6700	51.7500	-0.212%	10,464	-2.222%
2026-04-22	51.9200	51.9900	51.8400	51.8600	+0.135%	25,086	-2.430%
2026-04-21	51.9500	51.9500	51.7650	51.7900	-0.318%	15,086	-2.298%
2026-04-20	51.9300	51.9700	51.8500	51.9550	+0.010%	35,476	-2.608%
2026-04-17	51.9800	52.0228	51.9350	51.9500	+0.474%	6,485	-2.599%
2026-04-16	51.9400	51.9400	51.7000	51.7050	-0.222%	18,649	-2.137%
2026-04-15	51.9000	51.9000	51.7700	51.8201	-0.135%	6,086	-2.354%
2026-04-14	51.7100	51.8900	51.7100	51.8900	+0.331%	9,688	-2.486%
2026-04-13	51.6000	51.7200	51.5350	51.7188	+0.289%	11,096	-2.163%
2026-04-10	51.6800	51.6800	51.5700	51.5700	-0.174%	3,747	-1.881%
2026-04-09	51.5500	51.7494	51.5050	51.6600	+0.077%	9,366	-2.052%
2026-04-08	51.8400	51.8400	51.5800	51.6200	+0.330%	11,297	-1.976%
2026-04-07	51.2900	51.4500	51.1450	51.4500	+0.204%	17,278	-1.652%
2026-04-06	51.6400	51.6400	51.3250	51.3450	-0.126%	17,004	-1.451%
2026-04-02	51.2300	51.4600	51.1800	51.4100	+0.214%	44,455	-1.576%
2026-04-01	51.2800	51.3500	51.2200	51.3000	-0.253%	17,709	-1.365%
2026-03-31	51.3900	51.4800	51.2700	51.4300	+0.567%	32,387	-1.614%
2026-03-30	51.1300	51.2500	51.1000	51.1400	+0.412%	20,284	-1.056%
2026-03-27	50.8250	50.9872	50.8250	50.9300	-0.137%	14,626	-0.648%
2026-03-26	51.2000	51.3680	50.9900	51.0000	-0.670%	30,251	-0.784%
2026-03-25	51.5000	51.5000	51.3200	51.3440	+0.281%	20,598	-1.449%
2026-03-24	51.1600	51.2900	51.0777	51.2000	-0.195%	13,416	-1.172%
2026-03-23	51.0700	51.3650	51.0700	51.3000	+0.470%	16,089	-1.365%
2026-03-20	51.3500	51.3500	51.0300	51.0600	-0.924%	19,101	-0.901%
2026-03-19	51.2500	51.5560	51.2500	51.5360	+0.206%	11,496	-1.816%
2026-03-18	51.5847	51.6111	51.4000	51.4300	-0.515%	24,495	-1.614%
2026-03-17	51.6100	51.7000	51.5986	51.6960	+0.459%	13,271	-2.120%
2026-03-16	51.4900	51.5100	51.4000	51.4600	+0.390%	11,953	-1.671%
2026-03-13	51.5800	51.5800	51.2050	51.2600	-0.311%	11,627	-1.288%
2026-03-12	51.6600	51.6600	51.4035	51.4200	-0.580%	19,577	-1.595%
2026-03-11	51.8100	51.8382	51.6711	51.7200	-0.462%	16,618	-2.166%
2026-03-10	51.9700	52.1491	51.9500	51.9600	-0.403%	10,989	-2.617%
2026-03-09	51.9181	52.1700	51.8800	52.1700	+0.346%	9,944	-3.009%
2026-03-06	51.9800	52.1100	51.8600	51.9900	-0.288%	29,207	-2.674%
2026-03-05	52.0900	52.1500	51.9900	52.1400	-0.268%	29,152	-2.954%
2026-03-04	52.3600	52.3694	52.2600	52.2800	0.000%	11,732	-3.213%
2026-03-03	52.1299	52.3369	52.1299	52.2800	-0.069%	15,676	-3.213%
2026-03-02	52.3600	52.3600	52.2100	52.3160	-0.653%	27,765	-3.280%
2026-02-27	52.6550	52.7400	52.6501	52.6600	+0.071%	14,179	-3.912%
2026-02-26	52.5900	52.6600	52.5850	52.6226	+0.032%	14,727	-3.844%
2026-02-25	52.6200	52.6500	52.5300	52.6060	-0.055%	23,394	-3.813%
2026-02-24	52.6200	52.6600	52.5900	52.6351	-0.043%	16,308	-3.866%
2026-02-23	52.6100	52.7000	52.6100	52.6576	+0.119%	20,910	-3.908%
2026-02-20	52.5900	52.6100	52.5200	52.5950	+0.029%	30,041	-3.793%
2026-02-19	52.5100	52.5800	52.4750	52.5800	+0.076%	38,829	-3.766%
2026-02-18	52.4780	52.5500	52.4780	52.5400	-0.038%	28,940	-3.692%
2026-02-17	52.5500	52.5690	52.4800	52.5600	+0.023%	26,031	-3.729%
2026-02-13	52.5500	52.5500	52.4700	52.5480	+0.290%	8,807	-3.707%
2026-02-12	52.3400	52.4099	52.3100	52.3960	+0.366%	17,284	-3.428%
2026-02-11	52.2100	52.2800	52.1800	52.2050	-0.143%	17,859	-3.074%
2026-02-10	52.3000	52.3499	52.2500	52.2800	+0.220%	33,031	-3.213%
2026-02-09	52.1700	52.2100	52.1400	52.1650	-0.015%	10,258	-3.000%
2026-02-06	52.1600	52.1740	52.0500	52.1727	-0.014%	18,736	-3.014%
2026-02-05	52.1400	52.1800	52.0100	52.1800	+0.404%	32,617	-3.028%
2026-02-04	51.8836	51.9700	51.8836	51.9700	-0.038%	13,654	-2.636%
2026-02-03	52.0000	52.0000	51.9300	51.9900	-0.010%	21,195	-2.674%
2026-02-02	52.1200	52.1200	51.9446	51.9950	-0.393%	148,541	-2.683%
2026-01-30	52.2300	52.2300	52.1350	52.2000	0.000%	16,670	-3.065%
2026-01-29	52.1300	52.2200	52.0800	52.2000	+0.058%	30,641	-3.065%
2026-01-28	52.2200	52.2200	52.0900	52.1700	-0.038%	35,069	-3.009%
2026-01-27	52.2000	52.2200	52.1500	52.1900	-0.010%	49,194	-3.047%
2026-01-26	52.2200	52.2200	52.1716	52.1950	+0.048%	36,092	-3.056%
2026-01-23	52.1800	52.1800	52.0750	52.1700	-0.019%	55,668	-3.009%
2026-01-22	52.1100	52.2000	52.0700	52.1800	+0.134%	78,021	-3.028%
2026-01-21	52.0300	52.1250	51.9400	52.1100	+0.405%	60,057	-2.898%
2026-01-20	52.0700	52.0700	51.8500	51.9000	-0.403%	39,308	-2.505%
2026-01-16	52.2300	52.2300	52.0550	52.1100	-0.172%	66,003	-2.898%
2026-01-15	52.3300	52.3300	52.1800	52.2000	-0.191%	65,702	-3.065%
2026-01-14	52.2400	52.3600	52.2000	52.3000	+0.192%	256,627	-3.250%
2026-01-13	52.2100	52.2100	52.1100	52.2000	+0.263%	35,173	-3.065%
2026-01-12	52.0800	52.2400	52.0570	52.0629	-0.148%	54,337	-2.810%
2026-01-09	52.1000	52.1700	52.0400	52.1400	+0.192%	155,755	-2.954%
2026-01-08	52.1200	52.1200	52.0370	52.0400	-0.239%	101,005	-2.767%
2026-01-07	52.2500	52.2500	52.1584	52.1648	+0.028%	99,295	-3.000%
2026-01-06	52.1200	52.1600	52.0368	52.1500	+0.019%	92,053	-2.972%
2026-01-05	52.0700	52.1600	52.0500	52.1400	+0.208%	105,473	-2.954%
2026-01-02	52.1800	52.1800	51.9660	52.0317	-0.016%	19,064	-2.752%
2025-12-31	52.0850	52.1600	52.0400	52.0400	-0.249%	8,885	-2.767%
2025-12-30	52.1900	52.2100	52.1000	52.1700	-0.458%	12,836	-3.009%
2025-12-29	52.2700	52.4200	52.2700	52.4100	+0.134%	9,787	-3.454%
2025-12-26	52.4400	52.4400	52.2401	52.3399	+0.113%	3,114	-3.324%
2025-12-24	52.1200	52.3000	52.1200	52.2809	+0.289%	13,230	-3.215%
2025-12-23	52.0700	52.1900	52.0150	52.1301	-0.026%	94,577	-2.935%
2025-12-22	52.1500	52.1500	52.0950	52.1436	+0.045%	14,599	-2.960%
2025-12-19	52.2600	52.2600	52.1202	52.1202	-0.210%	33,872	-2.917%
2025-12-18	52.2600	52.4400	52.1300	52.2300	+0.307%	69,407	-3.121%
2025-12-17	52.1300	52.1300	52.0150	52.0700	-0.058%	34,021	-2.823%
2025-12-16	52.1300	52.1700	51.9600	52.1000	+0.163%	98,369	-2.879%
2025-12-15	52.0913	52.0913	51.9700	52.0153	+0.087%	91,672	-2.721%
2025-12-12	52.1100	52.1100	51.9300	51.9700	-0.394%	13,897	-2.636%
2025-12-11	52.2790	52.2790	52.1481	52.1755	-0.006%	7,123	-3.020%
2025-12-10	51.9800	52.2299	51.9500	52.1786	+0.350%	33,353	-3.025%
2025-12-09	52.1700	52.1700	51.9400	51.9964	-0.103%	53,684	-2.686%
2025-12-08	52.0301	52.0500	51.9882	52.0500	-0.144%	9,576	-2.786%
2025-12-05	52.1700	52.1763	52.0500	52.1249	-0.049%	27,038	-2.925%
2025-12-04	52.2500	52.2500	52.1345	52.1507	-0.228%	12,842	-2.973%
2025-12-03	52.2300	52.2800	52.1500	52.2700	+0.270%	18,412	-3.195%
2025-12-02	52.0800	52.1700	52.0800	52.1290	+0.094%	16,751	-2.933%
2025-12-01	52.0800	52.1100	52.0480	52.0800	-0.703%	4,572	-2.842%
2025-11-28	52.4650	52.5090	52.4300	52.4488	-0.098%	4,285	-3.525%
2025-11-26	52.4400	52.5300	52.3552	52.5001	+0.185%	9,355	-3.619%
2025-11-25	52.2750	52.4899	52.2750	52.4033	+0.274%	14,362	-3.441%
2025-11-24	52.1800	52.3000	52.1500	52.2600	+0.288%	6,738	-3.176%
2025-11-21	52.1000	52.1101	52.0180	52.1101	+0.282%	2,165	-2.898%
2025-11-20	51.9804	52.0700	51.9500	51.9634	+0.155%	3,322	-2.624%
2025-11-19	51.9600	51.9700	51.8832	51.8832	-0.071%	1,380	-2.473%
2025-11-18	51.9900	51.9900	51.8401	51.9200	+0.122%	1,815	-2.542%
2025-11-17	51.8500	51.9571	51.8500	51.8566	-0.042%	8,053	-2.423%
2025-11-14	51.9100	51.9800	51.8786	51.8786	-0.128%	4,414	-2.465%
2025-11-13	51.9900	52.0400	51.9450	51.9450	-0.288%	3,532	-2.589%
2025-11-12	52.2000	52.2000	52.0640	52.0950	-0.134%	1,241	-2.870%
2025-11-11	52.2600	52.2600	52.1100	52.1649	+0.317%	2,013	-3.000%
2025-11-10	51.9700	52.0100	51.9600	52.0000	+0.058%	4,655	-2.692%
2025-11-07	51.9698	52.0400	51.9698	51.9701	-0.106%	4,212	-2.636%
2025-11-06	52.0200	52.0500	51.9980	52.0250	+0.369%	1,957	-2.739%
2025-11-05	51.9400	51.9400	51.8335	51.8335	-0.213%	383	-2.380%
2025-11-04	51.8769	52.0000	51.8769	51.9444	+0.103%	3,711	-2.588%
2025-11-03	51.8780	51.9300	51.8780	51.8911	-0.592%	2,200	-2.488%
2025-10-31	52.3240	52.3240	52.2000	52.2000	-0.190%	6,594	-3.065%
2025-10-30	52.2000	52.3073	52.2000	52.2995	-0.258%	4,232	-3.250%
2025-10-29	52.6793	52.7000	52.4006	52.4350	-0.408%	3,259	-3.500%
2025-10-28	52.6700	52.7100	52.6500	52.6500	-0.114%	4,969	-3.894%
2025-10-27	52.6000	52.7300	52.6000	52.7100	+0.115%	2,209	-4.003%
2025-10-24	52.6700	52.6800	52.6400	52.6494	+0.227%	729	-3.893%
2025-10-23	52.5900	52.5900	52.5302	52.5302	-0.171%	64,766	-3.674%
2025-10-22	52.5700	52.6200	52.5360	52.6200	+0.038%	3,504	-3.839%
2025-10-21	52.6700	52.6700	52.6000	52.6000	+0.038%	2,834	-3.802%
2025-10-20	52.5213	52.5800	52.5213	52.5800	+0.218%	718	-3.766%
2025-10-17	52.5000	52.5000	52.4655	52.4655	-0.163%	3,976	-3.556%
2025-10-16	52.4300	52.5700	52.4300	52.5512	+0.252%	2,633	-3.713%
2025-10-15	52.3775	52.4300	52.3775	52.4193	+0.094%	20,959	-3.471%
2025-10-14	52.3700	52.3700	52.3700	52.3700	+0.172%	48	-3.380%
2025-10-13	52.2400	52.2800	52.2400	52.2800	+0.262%	639	-3.213%
2025-10-10	52.1433	52.1433	52.1433	52.1433	+0.133%	211	-2.960%
2025-10-09	52.0800	52.0895	52.0581	52.0743	-0.180%	2,007	-2.831%
2025-10-08	52.1683	52.1683	52.1683	52.1683	-0.175%	338	-3.006%
2025-10-07	52.2000	52.2700	52.1945	52.2600	+0.221%	47,020	-3.176%
2025-10-06	52.1900	52.1900	52.1450	52.1450	-0.258%	452	-2.963%
2025-10-03	52.3600	52.3600	52.2345	52.2800	-0.134%	1,430	-3.213%
2025-10-02	52.2536	52.3500	52.2300	52.3500	+0.190%	41,652	-3.343%
2025-10-01	52.2101	52.2509	52.1900	52.2509	-0.113%	2,022	-3.160%
2025-09-30	52.3800	52.3800	52.3000	52.3100	+0.031%	41,624	-3.269%
2025-09-29	52.2729	52.3172	52.2729	52.2938	+0.266%	1,527	-3.239%
2025-09-26	52.1552	52.1552	52.1552	52.1552	+0.029%	82	-2.982%
2025-09-25	52.0800	52.1400	52.0800	52.1400	-0.246%	442	-2.954%
2025-09-24	52.2900	52.3100	52.2687	52.2687	-0.283%	617	-3.193%
2025-09-23	52.3900	52.4168	52.3900	52.4168	+0.108%	451	-3.466%
2025-09-22	52.4000	52.4000	52.3582	52.3600	-0.153%	2,174	-3.361%
2025-09-19	52.4100	52.4400	52.4100	52.4400	+0.037%	929	-3.509%
2025-09-18	52.4000	52.4207	52.4000	52.4207	-0.040%	760	-3.473%
2025-09-17	52.5550	52.5600	52.4416	52.4416	-0.263%	1,185	-3.512%
2025-09-16	52.5800	52.5800	52.5800	52.5800	+0.043%	416	-3.766%
2025-09-15	52.5500	52.5574	52.5500	52.5574	+0.270%	442	-3.724%
2025-09-12	52.4158	52.4158	52.4158	52.4158	-0.136%	145	-3.464%
2025-09-11	52.5300	52.5300	52.4873	52.4873	+0.224%	198	-3.596%
2025-09-10	52.3699	52.3699	52.3699	52.3699	+0.286%	145	-3.380%
2025-09-09	52.2208	52.2208	52.2208	52.2208	-0.151%	162	-3.104%
2025-09-08	52.2800	52.3100	52.2800	52.3000	+0.192%	6,917	-3.250%
2025-09-05	52.2900	52.2900	52.2000	52.2000	+0.404%	2,614	-3.065%
2025-09-04	51.9390	51.9900	51.9390	51.9900	+0.541%	1,375	-2.674%
2025-09-03	51.7100	51.7100	51.7100	51.7100	+0.381%	1,182	-2.147%
2025-09-02	51.4700	51.5135	51.4700	51.5135	-0.687%	738	-1.773%
2025-08-29	51.9000	51.9000	51.8640	51.8700	-0.087%	626	-2.448%
2025-08-28	51.9600	51.9600	51.9151	51.9151	+0.029%	971	-2.533%
2025-08-27	51.9000	51.9000	51.9000	51.9000	+0.141%	553	-2.505%
2025-08-26	51.7800	51.8271	51.7644	51.8271	+0.097%	1,393	-2.368%
2025-08-25	51.7800	51.8000	51.7744	51.7768	-0.132%	2,169	-2.273%
2025-08-22	51.8450	51.8450	51.8450	51.8450	+0.592%	65	-2.401%
2025-08-21	51.5100	51.5400	51.5100	51.5400	-0.290%	633	-1.824%
2025-08-20	51.6500	51.6900	51.6500	51.6900	+0.068%	10,317	-2.109%
2025-08-19	51.6800	51.6800	51.6550	51.6550	+0.143%	388	-2.042%
2025-08-18	51.6084	51.6084	51.5811	51.5811	-0.133%	326	-1.902%
2025-08-15	51.6500	51.6500	51.6500	51.6500	-0.029%	184	-2.033%
2025-08-14	51.6921	51.6921	51.6649	51.6649	-0.232%	972	-2.061%
2025-08-13	51.8300	51.8300	51.7700	51.7852	+0.370%	754	-2.289%
2025-08-12	51.5400	51.5941	51.5300	51.5941	+0.101%	346	-1.927%
2025-08-11	51.4800	51.6190	51.4800	51.5420	+0.062%	2,509	-1.828%
2025-08-08	51.6200	51.6200	51.5103	51.5103	-0.261%	653	-1.767%
2025-08-07	51.6750	51.6800	51.6450	51.6450	-0.068%	1,838	-2.023%
2025-08-06	51.6800	51.6801	51.6800	51.6800	+0.019%	743	-2.090%
2025-08-05	51.6700	51.6700	51.6700	51.6700	-0.021%	218	-2.071%
2025-08-04	51.6500	51.6808	51.6500	51.6808	+0.079%	382	-2.091%
2025-08-01	51.5500	51.6400	51.5500	51.6400	+0.408%	4,150	-2.014%
2025-07-31	51.5005	51.5005	51.4300	51.4300	+0.019%	536	-1.614%
2025-07-30	51.4469	51.4469	51.4200	51.4200	-0.175%	602	-1.595%
2025-07-29	51.5100	51.5100	51.4867	51.5100	+0.351%	1,672	-1.767%
2025-07-28	51.3600	51.3600	51.3300	51.3300	-0.058%	678	-1.422%
2025-07-25	51.3600	51.3600	51.3600	51.3600	+0.155%	187	-1.480%
2025-07-24	51.2805	51.2900	51.2800	51.2805	-0.059%	1,071	-1.327%
2025-07-23	51.3600	51.3600	51.3109	51.3109	-0.146%	714	-1.385%
2025-07-22	51.2600	51.4100	51.2600	51.3859	+0.148%	5,701	-1.529%
2025-07-21	51.3450	51.3450	51.3100	51.3100	+0.293%	913	-1.384%
2025-07-18	51.1300	51.1600	51.1100	51.1600	+0.263%	960	-1.095%
2025-07-17	51.0310	51.0400	51.0260	51.0260	+0.051%	749	-0.835%
2025-07-16	50.9800	51.0000	50.9099	51.0000	+0.269%	2,526	-0.784%
2025-07-15	50.9000	50.9000	50.8632	50.8632	-0.279%	658	-0.517%
2025-07-14	50.9822	51.0054	50.9822	51.0054	+0.027%	2,171	-0.795%
2025-07-11	51.0490	51.0490	50.9916	50.9916	-0.446%	1,154	-0.768%
2025-07-10	51.1300	51.2200	51.1300	51.2200	+0.147%	6,827	-1.210%
2025-07-09	51.0000	51.1450	51.0000	51.1450	+0.322%	1,087	-1.066%
2025-07-08	50.9934	50.9934	50.9809	50.9809	-0.241%	894	-0.747%
2025-07-07	51.2200	51.2200	51.1000	51.1042	-0.304%	5,471	-0.987%
2025-07-03	51.2600	51.2600	51.2600	51.2600	-0.097%	22,099	-1.288%
2025-07-02	51.2200	51.3300	51.2200	51.3100	-0.076%	1,229	-1.384%
2025-07-01	51.3090	51.3489	51.3000	51.3489	-0.390%	822	-1.458%
2025-06-30	51.4800	51.5500	51.4070	51.5500	+0.302%	2,619	-1.843%
2025-06-27	51.4101	51.4101	51.3950	51.3950	+0.064%	1,074	-1.547%
2025-06-26	51.2700	51.3790	51.2627	51.3622	+0.278%	2,152	-1.484%
2025-06-25	51.2500	51.2500	51.1600	51.2200	-0.059%	570	-1.210%
2025-06-24	51.0300	51.2500	51.0168	51.2500	+0.392%	2,517	-1.268%
2025-06-23	51.0900	51.1300	51.0500	51.0500	+0.315%	5,522	-0.881%
2025-06-20	50.7200	50.9290	50.7200	50.8899	+0.117%	451	-0.570%
2025-06-18	50.8305	50.8305	50.8305	50.8305	+0.068%	203	-0.453%
2025-06-17	50.8700	50.8700	50.7958	50.7958	+0.071%	885	-0.385%
2025-06-16	50.7400	50.8600	50.7400	50.7600	+0.059%	45,106	-0.315%
2025-06-13	50.7000	50.7300	50.7000	50.7300	-0.267%	1,092	-0.256%
2025-06-12	50.8050	50.9100	50.8050	50.8656	+0.289%	35,939	-0.522%
2025-06-11	50.6600	50.7189	50.6300	50.7189	+0.375%	754	-0.234%
2025-06-10	50.6500	50.6500	50.5000	50.5296	+0.124%	2,107	+0.139%
2025-06-09	50.5399	50.5399	50.4671	50.4671	+0.246%	773	+0.263%
2025-06-06	50.3431	50.3431	50.3431	50.3431	-0.422%	87	+0.510%
2025-06-05	50.7500	50.7500	50.5564	50.5564	-0.333%	1,621	+0.086%
2025-06-04	50.7253	50.7253	50.7253	50.7253	+0.462%	51	-0.247%
2025-06-03	50.5000	50.5200	50.4922	50.4922	+0.024%	708,118	+0.213%
2025-06-02	50.4200	50.4800	50.4200	50.4800	-0.481%	419	+0.238%
2025-05-30	50.7200	50.7300	50.7200	50.7242	+0.253%	2,532	-0.245%
2025-05-29	50.5960	50.5960	50.5960	50.5960	+0.312%	107	+0.008%
2025-05-28	50.4500	50.4500	50.4385	50.4385	-0.215%	1,070	+0.320%
2025-05-27	50.5473	50.5473	50.5473	50.5473	+0.564%	197	+0.104%
2025-05-23	50.2639	50.2639	50.2639	50.2639	+0.139%	45	+0.669%
2025-05-22	50.1500	50.1939	50.1500	50.1939	+0.328%	225	+0.809%
2025-05-21	50.2700	50.2700	50.0299	50.0299	-0.743%	1,305	+1.140%
2025-05-20	50.4299	50.4299	50.4044	50.4044	-0.103%	200	+0.388%
2025-05-19	50.1800	50.4565	50.1800	50.4565	+0.081%	119	+0.284%
2025-05-16	50.4159	50.4159	50.4159	50.4159	+0.116%	5	+0.365%
2025-05-15	50.3577	50.3577	50.3577	50.3577	+0.603%	88	+0.481%
2025-05-14	50.0561	50.0561	50.0561	50.0561	-0.290%	132	+1.087%
2025-05-13	50.2019	50.2019	50.2019	50.2019	+0.076%	39	+0.793%
2025-05-12	50.1200	50.1640	50.1200	50.1640	-0.042%	215	+0.869%
2025-05-09	50.2400	50.2400	50.1702	50.1850	+0.044%	374	+0.827%
2025-05-08	50.1630	50.1630	50.1630	50.1630	-0.345%	5	+0.871%
2025-05-07	50.3369	50.3369	50.3369	50.3369	+0.196%	110	+0.523%
2025-05-06	50.0500	50.2385	50.0500	50.2385	+0.133%	1,822	+0.720%
2025-05-05	50.0900	50.1717	50.0900	50.1717	+0.033%	163	+0.854%
2025-05-02	50.1600	50.1600	50.1550	50.1550	-0.255%	220	+0.887%
2025-05-01	50.5450	50.5450	50.2831	50.2831	-0.896%	936	+0.630%
2025-04-30	50.6400	50.7377	50.6400	50.7377	-0.042%	133	-0.271%
2025-04-29	50.7000	50.7588	50.7000	50.7588	+0.097%	142	-0.313%
2025-04-28	50.5200	50.7096	50.5200	50.7096	+0.279%	294	-0.216%
2025-04-25	50.5686	50.5686	50.5686	50.5686	+0.409%	73	+0.062%
2025-04-24	50.3624	50.3624	50.3624	50.3624	+0.786%	143	+0.472%
2025-04-23	50.0800	50.0800	49.9500	49.9696	+0.258%	1,013	+1.262%
2025-04-22	49.8781	49.8781	49.8412	49.8412	+0.154%	324	+1.522%
2025-04-21	50.0800	50.0800	49.7647	49.7647	-0.749%	967	+1.678%
2025-04-17	50.0900	50.1500	50.0500	50.1400	+0.220%	5,077	+0.917%
2025-04-16	49.9200	50.0650	49.9200	50.0300	+0.284%	23,089	+1.139%
2025-04-15	49.9000	49.9000	49.8800	49.8884	+0.378%	402	+1.426%
2025-04-14	49.7004	49.7004	49.7004	49.7004	+0.723%	41	+1.810%
2025-04-11	48.9700	49.3435	48.9200	49.3435	-0.356%	2,458	+2.546%
2025-04-10	49.5200	49.5711	49.4400	49.5199	-0.967%	1,746	+2.181%
2025-04-09	49.0410	50.0036	48.9100	50.0036	+1.120%	6,333	+1.193%
2025-04-08	50.1300	50.1300	49.4500	49.4500	-1.219%	23,106	+2.326%
2025-04-07	50.2000	50.3299	50.0400	50.0600	-1.486%	14,738	+1.079%
2025-04-04	50.7299	50.8153	50.6650	50.8153	-0.421%	2,864	-0.424%
2025-04-03	51.0900	51.1000	50.9000	51.0300	+0.468%	4,911	-0.843%
2025-04-02	50.7850	50.7921	50.7800	50.7921	+0.090%	303	-0.378%
2025-04-01	50.7463	50.7463	50.7463	50.7463	-0.226%	32	-0.288%
2025-03-31	50.8620	50.8620	50.8615	50.8615	+0.077%	459	-0.514%
2025-03-28	50.7200	50.8225	50.7200	50.8225	+0.530%	197	-0.438%
2025-03-27	50.5544	50.5544	50.5544	50.5544	-0.110%	163	+0.090%
2025-03-26	50.6300	50.6300	50.6100	50.6100	-0.185%	1,015	-0.020%
2025-03-25	50.7708	50.7708	50.7038	50.7038	+0.067%	2,285	-0.205%
2025-03-24	50.6700	50.6700	50.6700	50.6700	-0.334%	429	-0.138%
2025-03-21	50.8600	50.8600	50.8400	50.8400	-0.059%	528	-0.472%
2025-03-20	50.9400	50.9400	50.8700	50.8700	-0.039%	540	-0.531%
2025-03-19	50.6400	50.8900	50.6399	50.8900	+0.414%	538	-0.570%
2025-03-18	50.6930	50.6930	50.6800	50.6800	+0.257%	777	-0.158%
2025-03-17	50.5700	50.5700	50.5500	50.5500	+0.180%	2,817	+0.099%
2025-03-14	50.5000	50.5001	50.4591	50.4591	-0.063%	209	+0.279%
2025-03-13	50.4700	50.4909	50.4699	50.4909	+0.171%	211	+0.216%
2025-03-12	50.5000	50.5000	50.4046	50.4046	-0.258%	711	+0.388%
2025-03-11	50.7300	50.7300	50.5350	50.5350	-0.501%	3,972	+0.129%
2025-03-10	50.8500	50.8500	50.7892	50.7892	+0.320%	345	-0.373%
2025-03-07	50.7900	50.7900	50.6000	50.6272	-0.144%	236	-0.054%
2025-03-06	50.6700	50.7003	50.6500	50.7003	-0.245%	747	-0.198%
2025-03-05	50.8800	50.8800	50.8250	50.8250	-0.180%	2,707	-0.443%
2025-03-04	51.0750	51.0750	50.8900	50.9165	-0.158%	938	-0.622%
2025-03-03	50.9878	50.9972	50.9800	50.9972	-0.192%	476	-0.779%
2025-02-28	51.0955	51.0955	51.0955	51.0955	+0.253%	62	-0.970%
2025-02-27	50.9664	50.9664	50.9664	50.9664	-0.216%	39	-0.719%
2025-02-26	51.0885	51.0885	51.0768	51.0768	+0.160%	370	-0.933%
2025-02-25	50.9800	50.9951	50.9750	50.9951	+0.547%	200	-0.775%
2025-02-24	50.7200	50.7500	50.7179	50.7179	+0.140%	632	-0.232%
2025-02-21	50.6468	50.6468	50.6468	50.6468	+0.297%	2	-0.092%
2025-02-20	50.5400	50.5400	50.3900	50.4967	+0.156%	3,346	+0.205%
2025-02-19	50.2900	50.4400	50.2810	50.4182	+0.155%	956	+0.361%
2025-02-18	50.4400	50.4401	50.3403	50.3403	-0.318%	3,019	+0.516%
2025-02-14	50.5007	50.5007	50.5007	50.5007	+0.321%	124	+0.197%
2025-02-13	50.3010	50.3391	50.3010	50.3391	+0.644%	329	+0.518%
2025-02-12	50.0168	50.0168	50.0168	50.0168	-0.447%	4	+1.166%
2025-02-11	50.2412	50.2412	50.2412	50.2412	-0.196%	2	+0.714%
2025-02-10	50.4000	50.4000	50.3040	50.3400	+0.121%	1,392	+0.516%

.dark-mode .tbp9MY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbp9MY{ color: #333333; background-color: white; border: 2px solid #333333; }BBBIBondBloxx BBB Rated 5-10 Year Corporate Bond ETFstock NYSE ETF

BBBI
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF
stock NYSE ETF