Dark

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

At Close

Oct 2, 2026 3:59:45 PM EDT

48.49USD-0.216%(-0.10)14,982

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.59)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

48.47USD-0.031%(-0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.6700	48.7600	48.4610	48.4700	-0.247%	14,982	0.000%
2026-10-01	48.3600	48.6700	48.3200	48.5900	-0.257%	164,070	-0.247%
2026-09-30	48.8600	48.8790	48.6610	48.7150	-0.092%	137,047	-0.503%
2026-09-29	48.8000	48.8000	48.6510	48.7600	0.000%	22,488	-0.595%
2026-09-28	48.8000	48.8700	48.7000	48.7600	-0.652%	45,635	-0.595%
2026-09-25	49.0400	49.1200	48.9300	49.0800	+0.163%	103,601	-1.243%
2026-09-24	49.2700	49.3250	49.0000	49.0000	-0.568%	120,366	-1.082%
2026-09-23	49.6800	49.6936	49.2200	49.2800	-0.985%	65,983	-1.644%
2026-09-22	49.7700	49.8000	49.7100	49.7700	+0.030%	52,761	-2.612%
2026-09-21	49.7200	49.7900	49.7094	49.7550	+0.252%	70,023	-2.583%
2026-09-18	49.6300	49.6500	49.5901	49.6300	-0.321%	35,158	-2.337%
2026-09-17	49.7700	49.8199	49.7201	49.7900	+0.545%	134,536	-2.651%
2026-09-16	49.6500	49.7980	49.5200	49.5200	+0.010%	15,671	-2.120%
2026-09-15	49.5110	49.5500	49.4934	49.5150	-0.010%	22,190	-2.110%
2026-09-14	49.5000	49.6600	49.5000	49.5200	-0.091%	27,180	-2.120%
2026-09-11	49.7900	49.7900	49.5650	49.5650	-0.161%	98,072	-2.209%
2026-09-10	49.7300	49.7963	49.6252	49.6450	-0.760%	14,059	-2.367%
2026-09-09	50.1100	50.1300	50.0020	50.0250	-0.190%	13,060	-3.108%
2026-09-08	50.2900	50.2900	50.0701	50.1200	-0.070%	11,126	-3.292%
2026-09-04	50.1200	50.2399	50.1200	50.1553	-0.089%	21,703	-3.360%
2026-09-03	50.2900	50.2900	50.1800	50.2000	+0.167%	15,938	-3.446%
2026-09-02	50.0900	50.1399	50.0559	50.1162	+0.052%	11,107	-3.285%
2026-09-01	50.2450	50.2450	50.0715	50.0900	-0.792%	11,926	-3.234%
2026-08-31	50.5500	50.5500	50.4501	50.4900	-0.158%	17,964	-4.001%
2026-08-28	50.7050	50.7050	50.5500	50.5700	-0.335%	7,972	-4.153%
2026-08-27	50.7300	50.7600	50.6901	50.7400	-0.059%	13,942	-4.474%
2026-08-26	50.6900	50.7700	50.6701	50.7700	-0.027%	21,202	-4.530%
2026-08-25	50.7000	50.7838	50.6505	50.7838	+0.492%	11,894	-4.556%
2026-08-24	50.5500	50.5800	50.5101	50.5353	+0.070%	6,969	-4.087%
2026-08-21	50.5400	50.5400	50.4360	50.5000	-0.089%	4,855	-4.020%
2026-08-20	50.5500	50.6000	50.4800	50.5450	-0.309%	16,353	-4.105%
2026-08-19	50.7300	50.7950	50.6301	50.7016	+0.359%	58,799	-4.401%
2026-08-18	50.4300	50.5300	50.3900	50.5200	+0.059%	11,568	-4.058%
2026-08-17	50.5900	50.5900	50.4600	50.4900	-0.277%	9,937	-4.001%
2026-08-14	50.7300	50.7300	50.6000	50.6300	-0.199%	51,091	-4.266%
2026-08-13	50.8000	50.8350	50.7100	50.7308	+0.328%	7,770	-4.456%
2026-08-12	50.5700	50.6400	50.5362	50.5650	+0.069%	11,384	-4.143%
2026-08-11	50.5200	50.5663	50.5200	50.5300	+0.097%	22,817	-4.077%
2026-08-10	50.5400	50.5763	50.4601	50.4808	-0.452%	11,788	-3.983%
2026-08-07	50.7700	50.7899	50.6563	50.7100	+0.225%	8,228	-4.417%
2026-08-06	50.6100	50.6826	50.5600	50.5960	-0.343%	14,171	-4.202%
2026-08-05	50.7100	50.8000	50.6901	50.7700	+0.062%	10,585	-4.530%
2026-08-04	50.6000	50.7600	50.6000	50.7384	+0.482%	28,153	-4.471%
2026-08-03	50.5625	50.5625	50.4861	50.4950	-0.198%	15,331	-4.010%
2026-07-31	50.5400	50.5950	50.4850	50.5950	-0.168%	27,486	-4.200%
2026-07-30	50.6900	50.7200	50.6400	50.6800	+0.198%	11,225	-4.361%
2026-07-29	50.7000	50.8300	50.5800	50.5800	-0.311%	11,604	-4.172%
2026-07-28	50.7200	50.8200	50.7100	50.7380	+0.187%	7,404	-4.470%
2026-07-27	50.6200	50.6655	50.5900	50.6432	+0.194%	11,600	-4.291%
2026-07-24	50.5700	50.6400	50.5200	50.5450	+0.059%	8,541	-4.105%
2026-07-23	50.5400	50.5606	50.4700	50.5150	-0.316%	10,576	-4.048%
2026-07-22	50.7163	50.7418	50.6400	50.6749	-0.190%	5,383	-4.351%
2026-07-21	50.8500	50.8500	50.7500	50.7714	-0.215%	5,908	-4.533%
2026-07-20	50.9309	50.9699	50.8750	50.8810	-0.278%	5,198	-4.739%
2026-07-17	51.0218	51.0904	50.9901	51.0230	+0.084%	10,989	-5.004%
2026-07-16	50.8900	51.0299	50.8900	50.9800	-0.137%	4,482	-4.923%
2026-07-15	50.8500	51.0900	50.8500	51.0499	+0.344%	10,371	-5.054%
2026-07-14	50.8900	50.9200	50.8105	50.8750	+0.286%	10,084	-4.727%
2026-07-13	50.8700	50.8950	50.7100	50.7300	-0.402%	8,608	-4.455%
2026-07-10	51.0900	51.0900	50.9100	50.9350	-0.088%	13,379	-4.840%
2026-07-09	51.0400	51.1050	50.9510	50.9800	+0.029%	19,015	-4.923%
2026-07-08	51.0000	51.0000	50.8500	50.9650	-0.147%	102,290	-4.896%
2026-07-07	51.4300	51.4300	51.0100	51.0400	-0.507%	15,267	-5.035%
2026-07-06	51.5200	51.5200	51.2000	51.3000	+0.080%	27,751	-5.517%
2026-07-02	51.2200	51.2800	51.1912	51.2591	+0.157%	14,230	-5.441%
2026-07-01	51.0800	51.2400	51.0800	51.1787	-0.472%	30,026	-5.293%
2026-06-30	51.5500	51.5689	51.4116	51.4214	-0.432%	19,126	-5.740%
2026-06-29	51.6100	51.6600	51.5400	51.6446	+0.067%	9,863	-6.147%
2026-06-26	51.5536	51.6100	51.5301	51.6100	+0.165%	6,996	-6.084%
2026-06-25	51.5600	51.5650	51.4905	51.5250	+0.111%	21,523	-5.929%
2026-06-24	51.4400	51.5199	51.3900	51.4680	+0.308%	13,501	-5.825%
2026-06-23	51.1900	51.3546	51.1900	51.3100	+0.176%	32,400	-5.535%
2026-06-22	51.2500	51.2500	51.1500	51.2200	-0.234%	44,966	-5.369%
2026-06-18	51.4600	51.4600	51.3150	51.3400	+0.258%	30,220	-5.590%
2026-06-17	51.4900	51.4900	51.2000	51.2078	-0.451%	7,471	-5.346%
2026-06-16	51.3700	51.4800	51.3700	51.4400	+0.136%	6,525	-5.774%
2026-06-15	51.4550	51.4550	51.3601	51.3700	+0.117%	13,810	-5.645%
2026-06-12	51.2100	51.3200	51.2100	51.3100	-0.097%	3,455	-5.535%
2026-06-11	51.1000	51.3800	51.0305	51.3600	+0.649%	36,598	-5.627%
2026-06-10	51.1000	51.1464	50.9700	51.0289	-0.198%	53,788	-5.015%
2026-06-09	51.1100	51.1400	50.9600	51.1300	+0.250%	25,008	-5.202%
2026-06-08	51.0400	51.1150	50.9801	51.0024	-0.005%	12,651	-4.965%
2026-06-05	51.1600	51.1600	50.9900	51.0050	-0.556%	43,672	-4.970%
2026-06-04	51.3000	51.3600	51.2701	51.2900	+0.078%	14,463	-5.498%
2026-06-03	51.2200	51.2600	51.1800	51.2500	-0.158%	59,363	-5.424%
2026-06-02	51.4300	51.4300	51.2700	51.3311	-0.056%	68,979	-5.574%
2026-06-01	51.1750	51.3600	51.1500	51.3600	-0.504%	13,498	-5.627%
2026-05-29	51.6000	51.6800	51.5400	51.6200	+0.136%	10,163	-6.102%
2026-05-28	51.4900	51.5700	51.4200	51.5500	+0.233%	20,954	-5.975%
2026-05-27	51.4300	51.4700	51.4050	51.4300	+0.136%	14,070	-5.755%
2026-05-26	51.3650	51.3950	51.3018	51.3600	+0.312%	22,479	-5.627%
2026-05-22	51.3300	51.3600	51.1201	51.2000	+0.098%	18,368	-5.332%
2026-05-21	50.9000	51.1500	50.8900	51.1500	+0.098%	7,143	-5.239%
2026-05-20	50.8600	51.1050	50.8600	51.1000	+0.630%	9,350	-5.147%
2026-05-19	50.8700	50.8700	50.7250	50.7800	-0.451%	5,031	-4.549%
2026-05-18	51.1800	51.1800	50.9400	51.0100	-0.098%	8,558	-4.979%
2026-05-15	51.0200	51.0700	51.0200	51.0600	-0.545%	4,567	-5.072%
2026-05-14	51.3900	51.4300	51.3400	51.3400	-0.097%	6,147	-5.590%
2026-05-13	51.3250	51.3900	51.2400	51.3900	+0.078%	6,567	-5.682%
2026-05-12	51.3150	51.3600	51.2800	51.3500	-0.282%	13,395	-5.609%
2026-05-11	51.5800	51.5800	51.4950	51.4950	-0.151%	27,058	-5.874%
2026-05-08	51.6300	51.6300	51.5300	51.5729	+0.297%	1,700	-6.017%
2026-05-07	51.6300	51.6300	51.3800	51.4200	-0.310%	15,523	-5.737%
2026-05-06	51.6000	51.6000	51.5495	51.5800	+0.448%	8,683	-6.029%
2026-05-05	51.3800	51.4200	51.3000	51.3500	+0.176%	25,572	-5.609%
2026-05-04	51.3100	51.3100	51.1650	51.2600	-0.292%	8,604	-5.443%
2026-05-01	51.2400	51.4700	51.2400	51.4100	-0.252%	16,036	-5.719%
2026-04-30	51.3500	51.5800	51.3500	51.5400	+0.175%	8,529	-5.957%
2026-04-29	51.4700	51.5200	51.4166	51.4500	-0.407%	5,178	-5.792%
2026-04-28	51.6600	51.6600	51.5850	51.6600	-0.058%	13,017	-6.175%
2026-04-27	51.7600	51.7600	51.6450	51.6900	-0.212%	11,819	-6.229%
2026-04-24	51.7800	51.8215	51.7200	51.8000	+0.097%	5,119	-6.429%
2026-04-23	51.8700	51.8800	51.6700	51.7500	-0.212%	10,464	-6.338%
2026-04-22	51.9200	51.9900	51.8400	51.8600	+0.135%	25,086	-6.537%
2026-04-21	51.9500	51.9500	51.7650	51.7900	-0.318%	15,086	-6.411%
2026-04-20	51.9300	51.9700	51.8500	51.9550	+0.010%	35,476	-6.708%
2026-04-17	51.9800	52.0228	51.9350	51.9500	+0.474%	6,485	-6.699%
2026-04-16	51.9400	51.9400	51.7000	51.7050	-0.222%	18,649	-6.257%
2026-04-15	51.9000	51.9000	51.7700	51.8201	-0.135%	6,086	-6.465%
2026-04-14	51.7100	51.8900	51.7100	51.8900	+0.331%	9,688	-6.591%
2026-04-13	51.6000	51.7200	51.5350	51.7188	+0.289%	11,096	-6.282%
2026-04-10	51.6800	51.6800	51.5700	51.5700	-0.174%	3,747	-6.011%
2026-04-09	51.5500	51.7494	51.5050	51.6600	+0.077%	9,366	-6.175%
2026-04-08	51.8400	51.8400	51.5800	51.6200	+0.330%	11,297	-6.102%
2026-04-07	51.2900	51.4500	51.1450	51.4500	+0.204%	17,278	-5.792%
2026-04-06	51.6400	51.6400	51.3250	51.3450	-0.126%	17,004	-5.599%
2026-04-02	51.2300	51.4600	51.1800	51.4100	+0.214%	44,455	-5.719%
2026-04-01	51.2800	51.3500	51.2200	51.3000	-0.253%	17,709	-5.517%
2026-03-31	51.3900	51.4800	51.2700	51.4300	+0.567%	32,387	-5.755%
2026-03-30	51.1300	51.2500	51.1000	51.1400	+0.412%	20,284	-5.221%
2026-03-27	50.8250	50.9872	50.8250	50.9300	-0.137%	14,626	-4.830%
2026-03-26	51.2000	51.3680	50.9900	51.0000	-0.670%	30,251	-4.961%
2026-03-25	51.5000	51.5000	51.3200	51.3440	+0.281%	20,598	-5.598%
2026-03-24	51.1600	51.2900	51.0777	51.2000	-0.195%	13,416	-5.332%
2026-03-23	51.0700	51.3650	51.0700	51.3000	+0.470%	16,089	-5.517%
2026-03-20	51.3500	51.3500	51.0300	51.0600	-0.924%	19,101	-5.072%
2026-03-19	51.2500	51.5560	51.2500	51.5360	+0.206%	11,496	-5.949%
2026-03-18	51.5847	51.6111	51.4000	51.4300	-0.515%	24,495	-5.755%
2026-03-17	51.6100	51.7000	51.5986	51.6960	+0.459%	13,271	-6.240%
2026-03-16	51.4900	51.5100	51.4000	51.4600	+0.390%	11,953	-5.810%
2026-03-13	51.5800	51.5800	51.2050	51.2600	-0.311%	11,627	-5.443%
2026-03-12	51.6600	51.6600	51.4035	51.4200	-0.580%	19,577	-5.737%
2026-03-11	51.8100	51.8382	51.6711	51.7200	-0.462%	16,618	-6.284%
2026-03-10	51.9700	52.1491	51.9500	51.9600	-0.403%	10,989	-6.717%
2026-03-09	51.9181	52.1700	51.8800	52.1700	+0.346%	9,944	-7.092%
2026-03-06	51.9800	52.1100	51.8600	51.9900	-0.288%	29,207	-6.771%
2026-03-05	52.0900	52.1500	51.9900	52.1400	-0.268%	29,152	-7.039%
2026-03-04	52.3600	52.3694	52.2600	52.2800	0.000%	11,732	-7.288%
2026-03-03	52.1299	52.3369	52.1299	52.2800	-0.069%	15,676	-7.288%
2026-03-02	52.3600	52.3600	52.2100	52.3160	-0.653%	27,765	-7.351%
2026-02-27	52.6550	52.7400	52.6501	52.6600	+0.071%	14,179	-7.957%
2026-02-26	52.5900	52.6600	52.5850	52.6226	+0.032%	14,727	-7.891%
2026-02-25	52.6200	52.6500	52.5300	52.6060	-0.055%	23,394	-7.862%
2026-02-24	52.6200	52.6600	52.5900	52.6351	-0.043%	16,308	-7.913%
2026-02-23	52.6100	52.7000	52.6100	52.6576	+0.119%	20,910	-7.953%
2026-02-20	52.5900	52.6100	52.5200	52.5950	+0.029%	30,041	-7.843%
2026-02-19	52.5100	52.5800	52.4750	52.5800	+0.076%	38,829	-7.817%
2026-02-18	52.4780	52.5500	52.4780	52.5400	-0.038%	28,940	-7.746%
2026-02-17	52.5500	52.5690	52.4800	52.5600	+0.023%	26,031	-7.782%
2026-02-13	52.5500	52.5500	52.4700	52.5480	+0.290%	8,807	-7.761%
2026-02-12	52.3400	52.4099	52.3100	52.3960	+0.366%	17,284	-7.493%
2026-02-11	52.2100	52.2800	52.1800	52.2050	-0.143%	17,859	-7.154%
2026-02-10	52.3000	52.3499	52.2500	52.2800	+0.220%	33,031	-7.288%
2026-02-09	52.1700	52.2100	52.1400	52.1650	-0.015%	10,258	-7.083%
2026-02-06	52.1600	52.1740	52.0500	52.1727	-0.014%	18,736	-7.097%
2026-02-05	52.1400	52.1800	52.0100	52.1800	+0.404%	32,617	-7.110%
2026-02-04	51.8836	51.9700	51.8836	51.9700	-0.038%	13,654	-6.735%
2026-02-03	52.0000	52.0000	51.9300	51.9900	-0.010%	21,195	-6.771%
2026-02-02	52.1200	52.1200	51.9446	51.9950	-0.393%	148,541	-6.779%
2026-01-30	52.2300	52.2300	52.1350	52.2000	0.000%	16,670	-7.146%
2026-01-29	52.1300	52.2200	52.0800	52.2000	+0.058%	30,641	-7.146%
2026-01-28	52.2200	52.2200	52.0900	52.1700	-0.038%	35,069	-7.092%
2026-01-27	52.2000	52.2200	52.1500	52.1900	-0.010%	49,194	-7.128%
2026-01-26	52.2200	52.2200	52.1716	52.1950	+0.048%	36,092	-7.137%
2026-01-23	52.1800	52.1800	52.0750	52.1700	-0.019%	55,668	-7.092%
2026-01-22	52.1100	52.2000	52.0700	52.1800	+0.134%	78,021	-7.110%
2026-01-21	52.0300	52.1250	51.9400	52.1100	+0.405%	60,057	-6.985%
2026-01-20	52.0700	52.0700	51.8500	51.9000	-0.403%	39,308	-6.609%
2026-01-16	52.2300	52.2300	52.0550	52.1100	-0.172%	66,003	-6.985%
2026-01-15	52.3300	52.3300	52.1800	52.2000	-0.191%	65,702	-7.146%
2026-01-14	52.2400	52.3600	52.2000	52.3000	+0.192%	256,627	-7.323%
2026-01-13	52.2100	52.2100	52.1100	52.2000	+0.263%	35,173	-7.146%
2026-01-12	52.0800	52.2400	52.0570	52.0629	-0.148%	54,337	-6.901%
2026-01-09	52.1000	52.1700	52.0400	52.1400	+0.192%	155,755	-7.039%
2026-01-08	52.1200	52.1200	52.0370	52.0400	-0.239%	101,005	-6.860%
2026-01-07	52.2500	52.2500	52.1584	52.1648	+0.028%	99,295	-7.083%
2026-01-06	52.1200	52.1600	52.0368	52.1500	+0.019%	92,053	-7.057%
2026-01-05	52.0700	52.1600	52.0500	52.1400	+0.208%	105,473	-7.039%
2026-01-02	52.1800	52.1800	51.9660	52.0317	-0.016%	19,064	-6.845%
2025-12-31	52.0850	52.1600	52.0400	52.0400	-0.249%	8,885	-6.860%
2025-12-30	52.1900	52.2100	52.1000	52.1700	-0.458%	12,836	-7.092%
2025-12-29	52.2700	52.4200	52.2700	52.4100	+0.134%	9,787	-7.518%
2025-12-26	52.4400	52.4400	52.2401	52.3399	+0.113%	3,114	-7.394%
2025-12-24	52.1200	52.3000	52.1200	52.2809	+0.289%	13,230	-7.289%
2025-12-23	52.0700	52.1900	52.0150	52.1301	-0.026%	94,577	-7.021%
2025-12-22	52.1500	52.1500	52.0950	52.1436	+0.045%	14,599	-7.045%
2025-12-19	52.2600	52.2600	52.1202	52.1202	-0.210%	33,872	-7.003%
2025-12-18	52.2600	52.4400	52.1300	52.2300	+0.307%	69,407	-7.199%
2025-12-17	52.1300	52.1300	52.0150	52.0700	-0.058%	34,021	-6.914%
2025-12-16	52.1300	52.1700	51.9600	52.1000	+0.163%	98,369	-6.967%
2025-12-15	52.0913	52.0913	51.9700	52.0153	+0.087%	91,672	-6.816%
2025-12-12	52.1100	52.1100	51.9300	51.9700	-0.394%	13,897	-6.735%
2025-12-11	52.2790	52.2790	52.1481	52.1755	-0.006%	7,123	-7.102%
2025-12-10	51.9800	52.2299	51.9500	52.1786	+0.350%	33,353	-7.108%
2025-12-09	52.1700	52.1700	51.9400	51.9964	-0.103%	53,684	-6.782%
2025-12-08	52.0301	52.0500	51.9882	52.0500	-0.144%	9,576	-6.878%
2025-12-05	52.1700	52.1763	52.0500	52.1249	-0.049%	27,038	-7.012%
2025-12-04	52.2500	52.2500	52.1345	52.1507	-0.228%	12,842	-7.058%
2025-12-03	52.2300	52.2800	52.1500	52.2700	+0.270%	18,412	-7.270%
2025-12-02	52.0800	52.1700	52.0800	52.1290	+0.094%	16,751	-7.019%
2025-12-01	52.0800	52.1100	52.0480	52.0800	-0.703%	4,572	-6.932%
2025-11-28	52.4650	52.5090	52.4300	52.4488	-0.098%	4,285	-7.586%
2025-11-26	52.4400	52.5300	52.3552	52.5001	+0.185%	9,355	-7.676%
2025-11-25	52.2750	52.4899	52.2750	52.4033	+0.274%	14,362	-7.506%
2025-11-24	52.1800	52.3000	52.1500	52.2600	+0.288%	6,738	-7.252%
2025-11-21	52.1000	52.1101	52.0180	52.1101	+0.282%	2,165	-6.985%
2025-11-20	51.9804	52.0700	51.9500	51.9634	+0.155%	3,322	-6.723%
2025-11-19	51.9600	51.9700	51.8832	51.8832	-0.071%	1,380	-6.579%
2025-11-18	51.9900	51.9900	51.8401	51.9200	+0.122%	1,815	-6.645%
2025-11-17	51.8500	51.9571	51.8500	51.8566	-0.042%	8,053	-6.531%
2025-11-14	51.9100	51.9800	51.8786	51.8786	-0.128%	4,414	-6.570%
2025-11-13	51.9900	52.0400	51.9450	51.9450	-0.288%	3,532	-6.690%
2025-11-12	52.2000	52.2000	52.0640	52.0950	-0.134%	1,241	-6.958%
2025-11-11	52.2600	52.2600	52.1100	52.1649	+0.317%	2,013	-7.083%
2025-11-10	51.9700	52.0100	51.9600	52.0000	+0.058%	4,655	-6.788%
2025-11-07	51.9698	52.0400	51.9698	51.9701	-0.106%	4,212	-6.735%
2025-11-06	52.0200	52.0500	51.9980	52.0250	+0.369%	1,957	-6.833%
2025-11-05	51.9400	51.9400	51.8335	51.8335	-0.213%	383	-6.489%
2025-11-04	51.8769	52.0000	51.8769	51.9444	+0.103%	3,711	-6.689%
2025-11-03	51.8780	51.9300	51.8780	51.8911	-0.592%	2,200	-6.593%
2025-10-31	52.3240	52.3240	52.2000	52.2000	-0.190%	6,594	-7.146%
2025-10-30	52.2000	52.3073	52.2000	52.2995	-0.258%	4,232	-7.322%
2025-10-29	52.6793	52.7000	52.4006	52.4350	-0.408%	3,259	-7.562%
2025-10-28	52.6700	52.7100	52.6500	52.6500	-0.114%	4,969	-7.939%
2025-10-27	52.6000	52.7300	52.6000	52.7100	+0.115%	2,209	-8.044%
2025-10-24	52.6700	52.6800	52.6400	52.6494	+0.227%	729	-7.938%
2025-10-23	52.5900	52.5900	52.5302	52.5302	-0.171%	64,766	-7.729%
2025-10-22	52.5700	52.6200	52.5360	52.6200	+0.038%	3,504	-7.887%
2025-10-21	52.6700	52.6700	52.6000	52.6000	+0.038%	2,834	-7.852%
2025-10-20	52.5213	52.5800	52.5213	52.5800	+0.218%	718	-7.817%
2025-10-17	52.5000	52.5000	52.4655	52.4655	-0.163%	3,976	-7.615%
2025-10-16	52.4300	52.5700	52.4300	52.5512	+0.252%	2,633	-7.766%
2025-10-15	52.3775	52.4300	52.3775	52.4193	+0.094%	20,959	-7.534%
2025-10-14	52.3700	52.3700	52.3700	52.3700	+0.172%	48	-7.447%
2025-10-13	52.2400	52.2800	52.2400	52.2800	+0.262%	639	-7.288%
2025-10-10	52.1433	52.1433	52.1433	52.1433	+0.133%	211	-7.045%
2025-10-09	52.0800	52.0895	52.0581	52.0743	-0.180%	2,007	-6.921%
2025-10-08	52.1683	52.1683	52.1683	52.1683	-0.175%	338	-7.089%
2025-10-07	52.2000	52.2700	52.1945	52.2600	+0.221%	47,020	-7.252%
2025-10-06	52.1900	52.1900	52.1450	52.1450	-0.258%	452	-7.048%
2025-10-03	52.3600	52.3600	52.2345	52.2800	-0.134%	1,430	-7.288%
2025-10-02	52.2536	52.3500	52.2300	52.3500	+0.190%	41,652	-7.412%
2025-10-01	52.2101	52.2509	52.1900	52.2509	-0.113%	2,022	-7.236%
2025-09-30	52.3800	52.3800	52.3000	52.3100	+0.031%	41,624	-7.341%
2025-09-29	52.2729	52.3172	52.2729	52.2938	+0.266%	1,527	-7.312%
2025-09-26	52.1552	52.1552	52.1552	52.1552	+0.029%	82	-7.066%
2025-09-25	52.0800	52.1400	52.0800	52.1400	-0.246%	442	-7.039%
2025-09-24	52.2900	52.3100	52.2687	52.2687	-0.283%	617	-7.268%
2025-09-23	52.3900	52.4168	52.3900	52.4168	+0.108%	451	-7.530%
2025-09-22	52.4000	52.4000	52.3582	52.3600	-0.153%	2,174	-7.429%
2025-09-19	52.4100	52.4400	52.4100	52.4400	+0.037%	929	-7.571%
2025-09-18	52.4000	52.4207	52.4000	52.4207	-0.040%	760	-7.537%
2025-09-17	52.5550	52.5600	52.4416	52.4416	-0.263%	1,185	-7.573%
2025-09-16	52.5800	52.5800	52.5800	52.5800	+0.043%	416	-7.817%
2025-09-15	52.5500	52.5574	52.5500	52.5574	+0.270%	442	-7.777%
2025-09-12	52.4158	52.4158	52.4158	52.4158	-0.136%	145	-7.528%
2025-09-11	52.5300	52.5300	52.4873	52.4873	+0.224%	198	-7.654%
2025-09-10	52.3699	52.3699	52.3699	52.3699	+0.286%	145	-7.447%
2025-09-09	52.2208	52.2208	52.2208	52.2208	-0.151%	162	-7.183%
2025-09-08	52.2800	52.3100	52.2800	52.3000	+0.192%	6,917	-7.323%
2025-09-05	52.2900	52.2900	52.2000	52.2000	+0.404%	2,614	-7.146%
2025-09-04	51.9390	51.9900	51.9390	51.9900	+0.541%	1,375	-6.771%
2025-09-03	51.7100	51.7100	51.7100	51.7100	+0.381%	1,182	-6.266%
2025-09-02	51.4700	51.5135	51.4700	51.5135	-0.687%	738	-5.908%
2025-08-29	51.9000	51.9000	51.8640	51.8700	-0.087%	626	-6.555%
2025-08-28	51.9600	51.9600	51.9151	51.9151	+0.029%	971	-6.636%
2025-08-27	51.9000	51.9000	51.9000	51.9000	+0.141%	553	-6.609%
2025-08-26	51.7800	51.8271	51.7644	51.8271	+0.097%	1,393	-6.477%
2025-08-25	51.7800	51.8000	51.7744	51.7768	-0.132%	2,169	-6.387%
2025-08-22	51.8450	51.8450	51.8450	51.8450	+0.592%	65	-6.510%
2025-08-21	51.5100	51.5400	51.5100	51.5400	-0.290%	633	-5.957%
2025-08-20	51.6500	51.6900	51.6500	51.6900	+0.068%	10,317	-6.229%
2025-08-19	51.6800	51.6800	51.6550	51.6550	+0.143%	388	-6.166%
2025-08-18	51.6084	51.6084	51.5811	51.5811	-0.133%	326	-6.031%
2025-08-15	51.6500	51.6500	51.6500	51.6500	-0.029%	184	-6.157%
2025-08-14	51.6921	51.6921	51.6649	51.6649	-0.232%	972	-6.184%
2025-08-13	51.8300	51.8300	51.7700	51.7852	+0.370%	754	-6.402%
2025-08-12	51.5400	51.5941	51.5300	51.5941	+0.101%	346	-6.055%
2025-08-11	51.4800	51.6190	51.4800	51.5420	+0.062%	2,509	-5.960%
2025-08-08	51.6200	51.6200	51.5103	51.5103	-0.261%	653	-5.902%
2025-08-07	51.6750	51.6800	51.6450	51.6450	-0.068%	1,838	-6.148%
2025-08-06	51.6800	51.6801	51.6800	51.6800	+0.019%	743	-6.211%
2025-08-05	51.6700	51.6700	51.6700	51.6700	-0.021%	218	-6.193%
2025-08-04	51.6500	51.6808	51.6500	51.6808	+0.079%	382	-6.213%
2025-08-01	51.5500	51.6400	51.5500	51.6400	+0.408%	4,150	-6.139%
2025-07-31	51.5005	51.5005	51.4300	51.4300	+0.019%	536	-5.755%
2025-07-30	51.4469	51.4469	51.4200	51.4200	-0.175%	602	-5.737%
2025-07-29	51.5100	51.5100	51.4867	51.5100	+0.351%	1,672	-5.902%
2025-07-28	51.3600	51.3600	51.3300	51.3300	-0.058%	678	-5.572%
2025-07-25	51.3600	51.3600	51.3600	51.3600	+0.155%	187	-5.627%
2025-07-24	51.2805	51.2900	51.2800	51.2805	-0.059%	1,071	-5.481%
2025-07-23	51.3600	51.3600	51.3109	51.3109	-0.146%	714	-5.537%
2025-07-22	51.2600	51.4100	51.2600	51.3859	+0.148%	5,701	-5.675%
2025-07-21	51.3450	51.3450	51.3100	51.3100	+0.293%	913	-5.535%
2025-07-18	51.1300	51.1600	51.1100	51.1600	+0.263%	960	-5.258%
2025-07-17	51.0310	51.0400	51.0260	51.0260	+0.051%	749	-5.009%
2025-07-16	50.9800	51.0000	50.9099	51.0000	+0.269%	2,526	-4.961%
2025-07-15	50.9000	50.9000	50.8632	50.8632	-0.279%	658	-4.705%
2025-07-14	50.9822	51.0054	50.9822	51.0054	+0.027%	2,171	-4.971%
2025-07-11	51.0490	51.0490	50.9916	50.9916	-0.446%	1,154	-4.945%
2025-07-10	51.1300	51.2200	51.1300	51.2200	+0.147%	6,827	-5.369%
2025-07-09	51.0000	51.1450	51.0000	51.1450	+0.322%	1,087	-5.230%
2025-07-08	50.9934	50.9934	50.9809	50.9809	-0.241%	894	-4.925%
2025-07-07	51.2200	51.2200	51.1000	51.1042	-0.304%	5,471	-5.155%
2025-07-03	51.2600	51.2600	51.2600	51.2600	-0.097%	22,099	-5.443%
2025-07-02	51.2200	51.3300	51.2200	51.3100	-0.076%	1,229	-5.535%
2025-07-01	51.3090	51.3489	51.3000	51.3489	-0.390%	822	-5.607%
2025-06-30	51.4800	51.5500	51.4070	51.5500	+0.302%	2,619	-5.975%
2025-06-27	51.4101	51.4101	51.3950	51.3950	+0.064%	1,074	-5.691%
2025-06-26	51.2700	51.3790	51.2627	51.3622	+0.278%	2,152	-5.631%
2025-06-25	51.2500	51.2500	51.1600	51.2200	-0.059%	570	-5.369%
2025-06-24	51.0300	51.2500	51.0168	51.2500	+0.392%	2,517	-5.424%
2025-06-23	51.0900	51.1300	51.0500	51.0500	+0.315%	5,522	-5.054%
2025-06-20	50.7200	50.9290	50.7200	50.8899	+0.117%	451	-4.755%
2025-06-18	50.8305	50.8305	50.8305	50.8305	+0.068%	203	-4.644%
2025-06-17	50.8700	50.8700	50.7958	50.7958	+0.071%	885	-4.579%
2025-06-16	50.7400	50.8600	50.7400	50.7600	+0.059%	45,106	-4.511%
2025-06-13	50.7000	50.7300	50.7000	50.7300	-0.267%	1,092	-4.455%
2025-06-12	50.8050	50.9100	50.8050	50.8656	+0.289%	35,939	-4.710%
2025-06-11	50.6600	50.7189	50.6300	50.7189	+0.375%	754	-4.434%
2025-06-10	50.6500	50.6500	50.5000	50.5296	+0.124%	2,107	-4.076%
2025-06-09	50.5399	50.5399	50.4671	50.4671	+0.246%	773	-3.957%
2025-06-06	50.3431	50.3431	50.3431	50.3431	-0.422%	87	-3.721%
2025-06-05	50.7500	50.7500	50.5564	50.5564	-0.333%	1,621	-4.127%
2025-06-04	50.7253	50.7253	50.7253	50.7253	+0.462%	51	-4.446%
2025-06-03	50.5000	50.5200	50.4922	50.4922	+0.024%	708,118	-4.005%
2025-06-02	50.4200	50.4800	50.4200	50.4800	-0.481%	419	-3.982%
2025-05-30	50.7200	50.7300	50.7200	50.7242	+0.253%	2,532	-4.444%
2025-05-29	50.5960	50.5960	50.5960	50.5960	+0.312%	107	-4.202%
2025-05-28	50.4500	50.4500	50.4385	50.4385	-0.215%	1,070	-3.903%
2025-05-27	50.5473	50.5473	50.5473	50.5473	+0.564%	197	-4.110%
2025-05-23	50.2639	50.2639	50.2639	50.2639	+0.139%	45	-3.569%
2025-05-22	50.1500	50.1939	50.1500	50.1939	+0.328%	225	-3.434%
2025-05-21	50.2700	50.2700	50.0299	50.0299	-0.743%	1,305	-3.118%
2025-05-20	50.4299	50.4299	50.4044	50.4044	-0.103%	200	-3.838%
2025-05-19	50.1800	50.4565	50.1800	50.4565	+0.081%	119	-3.937%
2025-05-16	50.4159	50.4159	50.4159	50.4159	+0.116%	5	-3.860%
2025-05-15	50.3577	50.3577	50.3577	50.3577	+0.603%	88	-3.749%
2025-05-14	50.0561	50.0561	50.0561	50.0561	-0.290%	132	-3.169%
2025-05-13	50.2019	50.2019	50.2019	50.2019	+0.076%	39	-3.450%
2025-05-12	50.1200	50.1640	50.1200	50.1640	-0.042%	215	-3.377%
2025-05-09	50.2400	50.2400	50.1702	50.1850	+0.044%	374	-3.417%
2025-05-08	50.1630	50.1630	50.1630	50.1630	-0.345%	5	-3.375%
2025-05-07	50.3369	50.3369	50.3369	50.3369	+0.196%	110	-3.709%
2025-05-06	50.0500	50.2385	50.0500	50.2385	+0.133%	1,822	-3.520%
2025-05-05	50.0900	50.1717	50.0900	50.1717	+0.033%	163	-3.392%
2025-05-02	50.1600	50.1600	50.1550	50.1550	-0.255%	220	-3.360%
2025-05-01	50.5450	50.5450	50.2831	50.2831	-0.896%	936	-3.606%
2025-04-30	50.6400	50.7377	50.6400	50.7377	-0.042%	133	-4.469%
2025-04-29	50.7000	50.7588	50.7000	50.7588	+0.097%	142	-4.509%
2025-04-28	50.5200	50.7096	50.5200	50.7096	+0.279%	294	-4.417%
2025-04-25	50.5686	50.5686	50.5686	50.5686	+0.409%	73	-4.150%
2025-04-24	50.3624	50.3624	50.3624	50.3624	+0.786%	143	-3.758%
2025-04-23	50.0800	50.0800	49.9500	49.9696	+0.258%	1,013	-3.001%
2025-04-22	49.8781	49.8781	49.8412	49.8412	+0.154%	324	-2.751%
2025-04-21	50.0800	50.0800	49.7647	49.7647	-0.749%	967	-2.602%
2025-04-17	50.0900	50.1500	50.0500	50.1400	+0.220%	5,077	-3.331%
2025-04-16	49.9200	50.0650	49.9200	50.0300	+0.284%	23,089	-3.118%
2025-04-15	49.9000	49.9000	49.8800	49.8884	+0.378%	402	-2.843%
2025-04-14	49.7004	49.7004	49.7004	49.7004	+0.723%	41	-2.476%

.dark-mode .XCLGD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCLGD1{ 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