Dark

BBBL
BondBloxx BBB Rated 10+ Year Corporate Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026

43.58USD-0.275%(-0.12)213

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.70)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

43.58USD0.000%(+43.58)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	43.9700	43.9700	43.5830	43.5830	-0.275%	213	0.000%
2026-10-01	43.4640	43.7300	43.4640	43.7033	-0.194%	1,064	-0.275%
2026-09-30	43.8400	43.8400	43.7881	43.7881	-0.373%	683	-0.468%
2026-09-29	43.8000	43.9522	43.7800	43.9522	-0.216%	313	-0.840%
2026-09-28	44.0300	44.0779	43.9900	44.0472	-1.071%	1,377	-1.054%
2026-09-25	44.4900	44.5242	44.4702	44.5242	-0.248%	2,035	-2.114%
2026-09-24	45.0050	45.0100	44.6349	44.6349	-0.938%	4,583	-2.357%
2026-09-23	45.0576	45.0576	45.0576	45.0576	-1.619%	82	-3.273%
2026-09-22	45.7600	45.7993	45.7550	45.7993	+0.075%	1,475	-4.839%
2026-09-21	45.7650	45.7650	45.7650	45.7650	+0.530%	35	-4.768%
2026-09-18	45.4800	45.5237	45.4800	45.5237	-0.571%	481	-4.263%
2026-09-17	45.7850	45.7850	45.7850	45.7850	+0.946%	15	-4.809%
2026-09-16	45.4605	45.5100	45.3560	45.3560	+0.384%	857	-3.909%
2026-09-15	45.2209	45.2209	45.1826	45.1826	-0.017%	159	-3.540%
2026-09-14	45.1895	45.1904	45.1895	45.1904	+0.030%	378	-3.557%
2026-09-11	45.1768	45.1768	45.1768	45.1768	+0.109%	21	-3.528%
2026-09-10	45.1277	45.1277	45.1277	45.1277	-1.125%	134	-3.423%
2026-09-09	45.6413	45.6413	45.6413	45.6413	-0.207%	196	-4.510%
2026-09-08	45.7800	45.7800	45.7358	45.7358	+0.006%	270	-4.707%
2026-09-04	45.7331	45.7331	45.7331	45.7331	+0.182%	38	-4.701%
2026-09-03	45.7700	45.8100	45.6500	45.6500	+0.060%	965	-4.528%
2026-09-02	45.6800	45.6800	45.6228	45.6228	+0.050%	2,202	-4.471%
2026-09-01	45.6000	45.6000	45.6000	45.6000	-1.067%	189	-4.423%
2026-08-31	45.9850	46.0919	45.9850	46.0919	-0.272%	449	-5.443%
2026-08-28	46.4940	46.4940	46.2174	46.2174	-0.313%	597	-5.700%
2026-08-27	46.3400	46.4500	46.3300	46.3627	+0.049%	3,923	-5.996%
2026-08-26	46.3400	46.3600	46.3300	46.3400	-0.149%	2,004	-5.950%
2026-08-25	46.2100	46.4093	46.2000	46.4093	+0.931%	6,899	-6.090%
2026-08-24	45.9812	45.9812	45.9812	45.9812	+0.430%	45	-5.216%
2026-08-21	45.8100	45.8100	45.7690	45.7844	-0.139%	1,068	-4.808%
2026-08-20	45.8483	45.8483	45.8483	45.8483	-0.712%	21	-4.941%
2026-08-19	46.1770	46.1770	46.1770	46.1770	+1.176%	39	-5.618%
2026-08-18	45.6403	45.6403	45.6403	45.6403	+0.223%	163	-4.508%
2026-08-17	45.7010	45.7010	45.5387	45.5387	-0.690%	456	-4.295%
2026-08-14	45.9801	45.9801	45.8549	45.8549	-0.584%	750	-4.955%
2026-08-13	46.1244	46.1244	46.1244	46.1244	+0.557%	67	-5.510%
2026-08-12	45.8687	45.8687	45.8687	45.8687	+0.117%	161	-4.983%
2026-08-11	45.8149	45.8149	45.8149	45.8149	-0.011%	14	-4.872%
2026-08-10	45.9628	45.9628	45.8200	45.8200	-0.779%	2,751	-4.882%
2026-08-07	46.1300	46.1799	46.1200	46.1799	+0.164%	2,309	-5.623%
2026-08-06	46.0650	46.1043	46.0650	46.1043	-0.501%	250	-5.469%
2026-08-05	46.3101	46.3363	46.3101	46.3363	+0.028%	410	-5.942%
2026-08-04	46.1000	46.3600	46.1000	46.3233	+0.834%	3,694	-5.916%
2026-08-03	45.9402	45.9402	45.9402	45.9402	-0.020%	87	-5.131%
2026-07-31	45.9494	45.9494	45.9494	45.9494	-0.285%	52	-5.150%
2026-07-30	45.9400	46.1050	45.9400	46.0808	+0.226%	1,402	-5.420%
2026-07-29	46.3300	46.3300	45.9768	45.9768	-1.021%	824	-5.207%
2026-07-28	46.4512	46.4512	46.4512	46.4512	+0.356%	93	-6.175%
2026-07-27	46.2866	46.2866	46.2866	46.2866	+0.412%	15	-5.841%
2026-07-24	46.0900	46.1000	46.0800	46.0965	-0.048%	2,547	-5.453%
2026-07-23	46.0400	46.1700	46.0400	46.1188	-0.546%	2,997	-5.498%
2026-07-22	46.3720	46.3720	46.3720	46.3720	-0.202%	38	-6.014%
2026-07-21	46.4660	46.4660	46.4660	46.4660	-0.399%	75	-6.205%
2026-07-20	46.6520	46.6520	46.6520	46.6520	-0.653%	120	-6.578%
2026-07-17	46.9585	46.9585	46.9585	46.9585	+0.138%	19	-7.188%
2026-07-16	46.9300	46.9300	46.8938	46.8938	-0.136%	28,552	-7.060%
2026-07-15	46.8800	46.9792	46.8800	46.9577	+0.421%	783	-7.187%
2026-07-14	46.8000	46.8000	46.7600	46.7609	+0.202%	816	-6.796%
2026-07-13	46.8832	46.8832	46.6666	46.6666	-0.622%	660	-6.608%
2026-07-10	46.9586	46.9586	46.9586	46.9586	-0.354%	119	-7.188%
2026-07-09	47.0400	47.1254	47.0400	47.1254	+0.021%	304	-7.517%
2026-07-08	47.1156	47.1156	47.1156	47.1156	-0.241%	17	-7.498%
2026-07-07	47.5800	47.5800	47.2294	47.2294	-1.053%	342	-7.721%
2026-07-06	47.7322	47.7322	47.7322	47.7322	-0.072%	47	-8.693%
2026-07-02	47.7400	47.7664	47.7400	47.7664	+0.119%	2,434	-8.758%
2026-07-01	47.7200	47.7200	47.7097	47.7097	-0.620%	175	-8.650%
2026-06-30	48.3100	48.3200	48.0073	48.0073	-0.919%	5,945	-9.216%
2026-06-29	48.4000	48.4526	48.3950	48.4526	+0.358%	2,988	-10.050%
2026-06-26	48.2797	48.2797	48.2797	48.2797	-0.066%	19	-9.728%
2026-06-25	48.3116	48.3116	48.3116	48.3116	+0.023%	114	-9.788%
2026-06-24	48.3004	48.3004	48.3004	48.3004	+0.633%	49	-9.767%
2026-06-23	47.9700	47.9966	47.9700	47.9966	+0.208%	542	-9.196%
2026-06-22	47.8900	47.8970	47.8900	47.8970	-0.390%	6,591	-9.007%
2026-06-18	48.1700	48.1700	48.0847	48.0847	+0.209%	4,286	-9.362%
2026-06-17	48.0800	48.0900	47.9843	47.9843	-0.133%	2,510	-9.172%
2026-06-16	48.0480	48.0480	48.0480	48.0480	+0.145%	41	-9.293%
2026-06-15	48.1500	48.1500	47.9700	47.9783	-0.031%	567	-9.161%
2026-06-12	47.8410	47.9933	47.8200	47.9933	-0.099%	441	-9.189%
2026-06-11	47.6200	48.0408	47.6200	48.0408	+1.182%	102	-9.279%
2026-06-10	47.6400	47.6400	47.4796	47.4796	-0.358%	273	-8.207%
2026-06-09	47.6000	47.6504	47.6000	47.6504	+0.474%	1,784	-8.536%
2026-06-08	47.6900	47.6900	47.4254	47.4254	-0.209%	518	-8.102%
2026-06-05	47.5249	47.5249	47.5249	47.5249	-0.773%	189	-8.294%
2026-06-04	47.8515	47.9400	47.8515	47.8950	+0.273%	1,033	-9.003%
2026-06-03	47.7300	47.7646	47.7300	47.7646	-0.394%	121	-8.755%
2026-06-02	47.9300	48.0000	47.9200	47.9535	+0.073%	4,537	-9.114%
2026-06-01	47.9184	47.9184	47.9184	47.9184	-0.414%	14	-9.047%
2026-05-29	48.1174	48.1174	48.1174	48.1174	+0.103%	186	-9.424%
2026-05-28	48.0700	48.0700	48.0678	48.0678	+0.446%	102	-9.330%
2026-05-27	47.8544	47.8544	47.8544	47.8544	+0.235%	146	-8.926%
2026-05-26	47.7421	47.7421	47.7421	47.7421	+0.549%	204	-8.712%
2026-05-22	47.4816	47.4816	47.4816	47.4816	+0.386%	156	-8.211%
2026-05-21	47.2990	47.2990	47.2990	47.2990	+0.271%	13	-7.856%
2026-05-20	47.0700	47.1712	47.0700	47.1712	+1.111%	362	-7.607%
2026-05-19	46.6529	46.6529	46.6529	46.6529	-0.734%	127	-6.580%
2026-05-18	46.9981	46.9981	46.9981	46.9981	-0.188%	12	-7.266%
2026-05-15	47.0867	47.0867	47.0867	47.0867	-0.977%	32	-7.441%
2026-05-14	47.6600	47.6600	47.5515	47.5515	+0.122%	945	-8.346%
2026-05-13	47.4905	47.4936	47.4905	47.4936	-0.012%	424	-8.234%
2026-05-12	47.4995	47.4995	47.4995	47.4995	-0.442%	2	-8.245%
2026-05-11	47.7102	47.7102	47.7102	47.7102	-0.338%	10	-8.651%
2026-05-08	47.8718	47.8718	47.8718	47.8718	+0.629%	3	-8.959%
2026-05-07	47.5727	47.5727	47.5727	47.5727	-0.654%	54	-8.387%
2026-05-06	47.8860	47.8860	47.8860	47.8860	+0.770%	2	-8.986%
2026-05-05	47.5203	47.5203	47.5203	47.5203	+0.635%	7	-8.286%
2026-05-04	47.2206	47.2206	47.2206	47.2206	-0.470%	126	-7.703%
2026-05-01	47.4435	47.4435	47.4435	47.4435	-0.058%	42	-8.137%
2026-04-30	47.5000	47.5000	47.4711	47.4711	-0.024%	119	-8.190%
2026-04-29	47.5600	47.5660	47.3900	47.4825	-0.687%	2,870	-8.212%
2026-04-28	47.6366	47.8110	47.6366	47.8110	+0.063%	225	-8.843%
2026-04-27	47.7810	47.7810	47.7810	47.7810	-0.474%	20	-8.786%
2026-04-24	48.0100	48.0100	48.0085	48.0085	+0.010%	184	-9.218%
2026-04-23	48.0036	48.0036	48.0036	48.0036	-0.281%	34	-9.209%
2026-04-22	48.1390	48.1390	48.1390	48.1390	+0.244%	26	-9.464%
2026-04-21	48.0217	48.0217	48.0217	48.0217	-0.429%	2	-9.243%
2026-04-20	48.2284	48.2284	48.2284	48.2284	-0.009%	168	-9.632%
2026-04-17	48.3100	48.3100	48.2325	48.2325	+0.727%	712	-9.640%
2026-04-16	48.0700	48.0700	47.8844	47.8844	-0.629%	368	-8.983%
2026-04-15	48.0802	48.1877	48.0802	48.1877	-0.079%	169	-9.556%
2026-04-14	48.2260	48.2260	48.2260	48.2260	+0.477%	111	-9.628%
2026-04-13	47.8300	47.9971	47.8300	47.9971	+0.650%	629	-9.197%
2026-04-10	47.7210	47.7210	47.6872	47.6872	-0.366%	282	-8.607%
2026-04-09	47.8625	47.8625	47.8625	47.8625	-0.055%	27	-8.941%
2026-04-08	47.8890	47.8890	47.8890	47.8890	+0.495%	7	-8.992%
2026-04-07	47.6300	47.6530	47.6200	47.6530	+0.030%	880	-8.541%
2026-04-06	47.6386	47.6386	47.6386	47.6386	-0.074%	110	-8.513%
2026-04-02	47.6739	47.6739	47.6739	47.6739	+0.599%	2	-8.581%
2026-04-01	47.3902	47.3902	47.3902	47.3902	-0.445%	25	-8.034%
2026-03-31	47.3200	47.6021	47.3200	47.6021	+1.049%	3,206	-8.443%
2026-03-30	47.1200	47.1235	47.1079	47.1079	+0.872%	222	-7.483%
2026-03-27	46.8500	46.8500	46.7000	46.7007	-0.664%	417	-6.676%
2026-03-26	47.0131	47.0131	47.0131	47.0131	-0.914%	4	-7.296%
2026-03-25	47.4467	47.4467	47.4467	47.4467	+0.508%	12	-8.143%
2026-03-24	47.2500	47.2500	47.2067	47.2067	-0.226%	216	-7.676%
2026-03-23	47.0000	47.3135	47.0000	47.3135	+1.044%	276	-7.885%
2026-03-20	46.8245	46.8245	46.8245	46.8245	-1.916%	5	-6.923%
2026-03-19	47.5400	47.7394	47.5400	47.7394	+0.767%	578	-8.706%
2026-03-18	47.4200	47.4200	47.3762	47.3762	-0.679%	4,256	-8.007%
2026-03-17	47.7003	47.7003	47.7003	47.7003	+0.861%	50	-8.632%
2026-03-16	47.2930	47.2930	47.2930	47.2930	+0.710%	6	-7.845%
2026-03-13	47.4400	47.4400	46.9598	46.9598	-0.609%	309	-7.191%
2026-03-12	47.2477	47.2477	47.2477	47.2477	-0.703%	102	-7.756%
2026-03-11	47.8300	47.8300	47.5821	47.5821	-1.354%	236	-8.405%
2026-03-10	48.4700	48.5300	48.2350	48.2350	-0.956%	4,337	-9.644%
2026-03-09	48.5261	48.7006	48.5250	48.7006	+0.818%	465	-10.508%
2026-03-06	48.4300	48.4300	48.3055	48.3055	-0.465%	742	-9.776%
2026-03-05	48.5000	48.5310	48.4950	48.5310	-0.494%	1,003	-10.196%
2026-03-04	48.7718	48.7718	48.7718	48.7718	+0.024%	20	-10.639%
2026-03-03	48.1500	48.7800	48.1500	48.7600	-0.123%	998	-10.617%
2026-03-02	48.6600	48.8200	48.6600	48.8200	-0.772%	421	-10.727%
2026-02-27	49.2200	49.2200	49.1999	49.1999	-0.123%	560	-11.416%
2026-02-26	49.2607	49.2607	49.2607	49.2607	-0.029%	29	-11.526%
2026-02-25	49.3100	49.3250	49.2750	49.2750	-0.048%	2,129	-11.551%
2026-02-24	49.3100	49.3100	49.2988	49.2988	+0.124%	105	-11.594%
2026-02-23	49.2102	49.2377	49.2102	49.2377	-0.091%	1,011	-11.484%
2026-02-20	49.2825	49.2825	49.2825	49.2825	-0.133%	16	-11.565%
2026-02-19	49.3483	49.3483	49.3483	49.3483	+0.061%	8	-11.683%
2026-02-18	49.3900	49.3900	49.3182	49.3182	-0.132%	156	-11.629%
2026-02-17	49.3836	49.3836	49.3836	49.3836	+0.244%	53	-11.746%
2026-02-13	49.2634	49.2634	49.2634	49.2634	+0.270%	36	-11.531%
2026-02-12	49.1306	49.1306	49.1306	49.1306	+0.752%	113	-11.292%
2026-02-11	48.7640	48.7640	48.7640	48.7640	-0.167%	149	-10.625%
2026-02-10	48.8458	48.8458	48.8458	48.8458	+0.447%	65	-10.774%
2026-02-09	48.5523	48.6900	48.5523	48.6285	-0.037%	270	-10.376%
2026-02-06	48.6467	48.6467	48.6467	48.6467	+0.030%	27	-10.409%
2026-02-05	48.5800	48.6500	48.5610	48.6321	+0.586%	1,082	-10.382%
2026-02-04	48.3490	48.3490	48.3490	48.3490	-0.182%	10	-9.857%
2026-02-03	48.4100	48.4370	48.4100	48.4370	-0.017%	329	-10.021%
2026-02-02	48.5100	48.5350	48.4450	48.4450	-0.574%	766	-10.036%
2026-01-30	48.7300	48.7300	48.7190	48.7249	+0.037%	1,258	-10.553%
2026-01-29	48.7071	48.7071	48.7071	48.7071	-0.008%	4	-10.520%
2026-01-28	48.7111	48.7111	48.7111	48.7111	-0.254%	28	-10.528%
2026-01-27	48.9300	48.9300	48.8350	48.8350	-0.301%	115	-10.755%
2026-01-26	48.9825	48.9825	48.9825	48.9825	+0.163%	62	-11.023%
2026-01-23	48.8900	48.9028	48.8900	48.9028	+0.009%	109	-10.878%
2026-01-22	48.8986	48.8986	48.8986	48.8986	+0.449%	63	-10.871%
2026-01-21	48.4200	48.7200	48.4200	48.6798	+0.878%	911	-10.470%
2026-01-20	48.3255	48.3600	48.2561	48.2561	-1.053%	481	-9.684%
2026-01-16	48.8600	48.8600	48.7698	48.7698	-0.327%	148	-10.635%
2026-01-15	48.9300	48.9300	48.9300	48.9300	-0.016%	6	-10.928%
2026-01-14	48.9380	48.9380	48.9380	48.9380	+0.421%	3	-10.942%
2026-01-13	48.7327	48.7327	48.7327	48.7327	+0.325%	49	-10.567%
2026-01-12	48.5746	48.5746	48.5746	48.5746	-0.196%	10	-10.276%
2026-01-09	48.4700	48.6700	48.4700	48.6700	+0.644%	619	-10.452%
2026-01-08	48.3584	48.3584	48.3584	48.3584	-0.383%	123	-9.875%
2026-01-07	48.6450	48.6450	48.5442	48.5442	+0.223%	588	-10.220%
2026-01-06	48.2900	48.4363	48.2900	48.4363	+0.015%	352	-10.020%
2026-01-05	48.3750	48.4289	48.3750	48.4289	+0.326%	151	-10.006%
2026-01-02	48.2600	48.2715	48.2300	48.2715	-0.076%	672	-9.713%
2025-12-31	48.5160	48.5160	48.3081	48.3081	-0.527%	364	-9.781%
2025-12-30	48.6000	48.6400	48.5600	48.5642	-0.673%	2,480	-10.257%
2025-12-29	48.8600	48.8931	48.8600	48.8931	+0.140%	472	-10.861%
2025-12-26	48.8247	48.8247	48.8247	48.8247	-0.101%	125	-10.736%
2025-12-24	48.8741	48.8741	48.8741	48.8741	+0.534%	11	-10.826%
2025-12-23	48.4000	48.6146	48.4000	48.6146	+0.219%	106	-10.350%
2025-12-22	48.5083	48.5083	48.5083	48.5083	+0.051%	143	-10.154%
2025-12-19	48.4834	48.4834	48.4834	48.4834	-0.355%	5	-10.107%
2025-12-18	48.6559	48.6559	48.6559	48.6559	+0.497%	23	-10.426%
2025-12-17	48.4153	48.4153	48.4153	48.4153	-0.179%	3	-9.981%
2025-12-16	48.5023	48.5023	48.5023	48.5023	+0.264%	3	-10.142%
2025-12-15	48.5500	48.5500	48.3747	48.3747	+0.095%	458	-9.905%
2025-12-12	48.3800	48.3800	48.3094	48.3290	-0.985%	603	-9.820%
2025-12-11	48.8099	48.8099	48.8099	48.8099	-0.346%	152	-10.709%
2025-12-10	48.9793	48.9793	48.9793	48.9793	+0.620%	71	-11.018%
2025-12-09	48.7252	48.7252	48.6777	48.6777	-0.124%	560	-10.466%
2025-12-08	48.7379	48.7379	48.7379	48.7379	-0.202%	11	-10.577%
2025-12-05	48.9099	48.9099	48.8300	48.8367	-0.092%	823	-10.758%
2025-12-04	48.9000	48.9050	48.8817	48.8817	-0.319%	4,119	-10.840%
2025-12-03	49.0382	49.0382	49.0382	49.0382	+0.307%	140	-11.124%
2025-12-02	48.9400	48.9600	48.8880	48.8880	+0.081%	1,281	-10.851%
2025-12-01	48.8800	48.8800	48.8482	48.8482	-1.255%	218	-10.779%
2025-11-28	49.4500	49.4688	49.4500	49.4688	-0.185%	170	-11.898%
2025-11-26	49.5603	49.5603	49.5603	49.5603	+0.552%	16	-12.061%
2025-11-25	49.3100	49.3699	49.2883	49.2883	+0.369%	1,367	-11.575%
2025-11-24	49.1071	49.1071	49.1071	49.1071	+0.670%	35	-11.249%
2025-11-21	48.6900	48.7803	48.6900	48.7803	+0.304%	367	-10.655%
2025-11-20	48.5706	48.7800	48.5706	48.6325	+0.198%	2,238	-10.383%
2025-11-19	48.5362	48.5362	48.5362	48.5362	-0.048%	78	-10.205%
2025-11-18	48.5595	48.5595	48.5595	48.5595	+0.027%	22	-10.248%
2025-11-17	48.5466	48.5466	48.5466	48.5466	+0.061%	12	-10.224%
2025-11-14	48.5171	48.5171	48.5171	48.5171	-0.419%	45	-10.170%
2025-11-13	48.7212	48.7212	48.7212	48.7212	-0.751%	13	-10.546%
2025-11-12	49.0900	49.0900	49.0900	49.0900	-0.236%	49	-11.218%
2025-11-11	49.2059	49.2059	49.2059	49.2059	+0.543%	216	-11.427%
2025-11-10	48.9400	48.9400	48.9399	48.9400	+0.207%	622	-10.946%
2025-11-07	48.8387	48.8387	48.8387	48.8387	-0.426%	287	-10.761%
2025-11-06	49.0200	49.0474	49.0200	49.0474	+0.580%	426	-11.141%
2025-11-05	48.7647	48.7647	48.7647	48.7647	-0.345%	6	-10.626%
2025-11-04	48.9333	48.9700	48.9333	48.9333	+0.273%	195	-10.934%
2025-11-03	48.7636	48.8000	48.7636	48.8000	-1.144%	449	-10.691%
2025-10-31	49.3215	49.3647	49.3215	49.3647	-0.684%	303	-11.712%
2025-10-30	49.6300	49.7047	49.6300	49.7047	-0.842%	325	-12.316%
2025-10-29	50.1200	50.1267	50.1100	50.1267	-0.725%	850	-13.054%
2025-10-28	50.4929	50.4929	50.4929	50.4929	-0.093%	21	-13.685%
2025-10-27	50.4799	50.5400	50.4799	50.5400	+0.373%	433	-13.765%
2025-10-24	50.3400	50.4100	50.3400	50.3522	+0.268%	569	-13.444%
2025-10-23	50.2176	50.2176	50.2176	50.2176	-0.157%	3	-13.212%
2025-10-22	50.2700	50.2968	50.2700	50.2968	+0.052%	279	-13.348%
2025-10-21	50.4399	50.4399	50.2709	50.2709	+0.126%	2,781	-13.304%
2025-10-20	50.2078	50.2078	50.2078	50.2078	+0.411%	48	-13.195%
2025-10-17	50.0100	50.0100	50.0025	50.0025	-0.199%	253	-12.838%
2025-10-16	49.9800	50.1020	49.9800	50.1020	+0.306%	213	-13.011%
2025-10-15	49.8964	49.9491	49.8964	49.9491	+0.054%	212	-12.745%
2025-10-14	49.9221	49.9221	49.9221	49.9221	+0.452%	18	-12.698%
2025-10-13	49.3300	49.6977	49.3300	49.6977	+0.376%	22,235	-12.304%
2025-10-10	49.5114	49.5114	49.5114	49.5114	+0.286%	6	-11.974%
2025-10-09	49.4000	49.4000	49.3300	49.3700	-0.230%	8,279	-11.722%
2025-10-08	49.6100	49.6100	49.4837	49.4837	-0.041%	14,079	-11.925%
2025-10-07	49.4861	49.5038	49.4861	49.5038	+0.195%	1,007	-11.960%
2025-10-06	49.5276	49.5276	49.4077	49.4077	-0.484%	1,467	-11.789%
2025-10-03	49.6200	49.6479	49.6100	49.6479	-0.139%	4,119	-12.216%
2025-10-02	49.7172	49.7172	49.7172	49.7172	+0.337%	5	-12.338%
2025-10-01	49.5500	49.5500	49.5500	49.5500	-0.075%	392	-12.042%
2025-09-30	49.7900	49.8800	49.5300	49.5872	-0.214%	3,298	-12.108%
2025-09-29	49.7000	49.7800	49.6936	49.6936	+0.607%	784	-12.297%
2025-09-26	49.3213	49.3939	49.3213	49.3939	+0.188%	456	-11.764%
2025-09-25	49.3011	49.3011	49.3011	49.3011	-0.179%	62	-11.598%
2025-09-24	49.4600	49.4600	49.3897	49.3897	-0.514%	938	-11.757%
2025-09-23	49.5792	49.6449	49.5792	49.6449	+0.135%	328	-12.211%
2025-09-22	49.6300	49.6400	49.5780	49.5780	-0.293%	1,046	-12.092%
2025-09-19	49.7236	49.7236	49.7236	49.7236	-0.082%	164	-12.349%
2025-09-18	49.7646	49.7646	49.7646	49.7646	-0.383%	15	-12.422%
2025-09-17	50.0200	50.0200	49.9559	49.9559	-0.268%	1,029	-12.757%
2025-09-16	50.1100	50.1100	50.0902	50.0902	+0.047%	504	-12.991%
2025-09-15	50.0667	50.0667	50.0667	50.0667	+0.357%	17	-12.950%
2025-09-12	49.9177	49.9177	49.8887	49.8887	-0.222%	115	-12.640%
2025-09-11	49.9995	49.9995	49.9995	49.9995	+0.771%	4	-12.833%
2025-09-10	49.6168	49.6168	49.6168	49.6168	+0.549%	7	-12.161%
2025-09-09	49.3458	49.3458	49.3458	49.3458	-0.291%	9	-11.678%
2025-09-08	49.4898	49.4898	49.4898	49.4898	+0.674%	4	-11.935%
2025-09-05	49.1000	49.1587	49.1000	49.1587	+1.050%	284	-11.342%
2025-09-04	48.6478	48.6478	48.6478	48.6478	+0.932%	59	-10.411%
2025-09-03	48.1988	48.1988	48.1988	48.1988	+0.979%	214	-9.577%
2025-09-02	47.7313	47.7313	47.7313	47.7313	-1.047%	27	-8.691%
2025-08-29	48.4700	48.4700	48.2361	48.2361	-0.651%	543	-9.647%
2025-08-28	48.5524	48.5524	48.5524	48.5524	+0.222%	5	-10.235%
2025-08-27	48.1700	48.4447	48.1700	48.4447	-0.031%	2,183	-10.036%
2025-08-26	48.4599	48.4599	48.4599	48.4599	-0.124%	55	-10.064%
2025-08-25	48.6250	48.6700	48.5199	48.5199	-0.227%	1,764	-10.175%
2025-08-22	48.6302	48.6302	48.6302	48.6302	+0.946%	4	-10.379%
2025-08-21	48.1747	48.1747	48.1747	48.1747	-0.479%	3	-9.531%
2025-08-20	48.4068	48.4068	48.4068	48.4068	+0.019%	4	-9.965%
2025-08-19	48.3975	48.3975	48.3975	48.3975	+0.285%	23	-9.948%
2025-08-18	48.4400	48.4400	48.2600	48.2600	-0.262%	319	-9.691%
2025-08-15	48.3866	48.3866	48.3866	48.3866	-0.190%	8	-9.928%
2025-08-14	48.4788	48.4788	48.4788	48.4788	-0.527%	3	-10.099%
2025-08-13	48.6700	48.7358	48.6700	48.7358	+0.787%	454	-10.573%
2025-08-12	48.3552	48.3552	48.3552	48.3552	+0.037%	3	-9.869%
2025-08-11	48.3371	48.3371	48.3371	48.3371	+0.251%	60	-9.835%
2025-08-08	48.2163	48.2163	48.2163	48.2163	-0.438%	29	-9.609%
2025-08-07	48.4284	48.4284	48.4284	48.4284	-0.078%	7	-10.005%
2025-08-06	48.4664	48.4664	48.4664	48.4664	-0.126%	27	-10.076%
2025-08-05	48.5276	48.5276	48.5276	48.5276	+0.180%	66	-10.189%
2025-08-04	48.3900	48.4404	48.3450	48.4404	+0.205%	600	-10.028%
2025-08-01	48.1500	48.3413	48.1500	48.3413	+0.496%	126	-9.843%
2025-07-31	48.1027	48.1027	48.1027	48.1027	+0.065%	4	-9.396%
2025-07-30	48.0800	48.0800	48.0716	48.0716	-0.446%	325	-9.337%
2025-07-29	48.2540	48.2870	48.2540	48.2870	+1.044%	664	-9.742%
2025-07-28	47.8800	47.8800	47.7880	47.7880	-0.432%	203	-8.799%
2025-07-25	48.0216	48.0216	47.9955	47.9955	+0.491%	425	-9.194%
2025-07-24	47.7611	47.7611	47.7611	47.7611	-0.019%	78	-8.748%
2025-07-23	47.7768	47.7768	47.7700	47.7700	-0.250%	930	-8.765%
2025-07-22	47.8897	47.8897	47.8897	47.8897	+0.325%	9	-8.993%
2025-07-21	47.7944	47.7944	47.7344	47.7344	+0.643%	289	-8.697%
2025-07-18	47.4296	47.4296	47.4296	47.4296	+0.131%	10	-8.110%
2025-07-17	47.3675	47.3675	47.3675	47.3675	+0.353%	42	-7.990%
2025-07-16	47.2009	47.2009	47.2009	47.2009	+0.049%	56	-7.665%
2025-07-15	47.1780	47.1780	47.1780	47.1780	-0.525%	59	-7.620%
2025-07-14	47.4100	47.4272	47.4100	47.4272	-0.013%	287	-8.105%
2025-07-11	47.4332	47.4332	47.4332	47.4332	-1.027%	4	-8.117%
2025-07-10	48.0099	48.0099	47.9253	47.9253	+0.049%	946	-9.061%
2025-07-09	47.9020	47.9020	47.9020	47.9020	+0.811%	136	-9.016%
2025-07-08	47.5167	47.5167	47.5167	47.5167	-0.421%	388	-8.279%
2025-07-07	48.0600	48.0600	47.6600	47.7176	-1.062%	269	-8.665%
2025-07-03	48.2300	48.2300	48.2300	48.2300	-0.174%	1,982	-9.635%
2025-07-02	48.3141	48.3141	48.3141	48.3141	+0.154%	14	-9.792%
2025-07-01	48.1800	48.2800	48.1800	48.2396	-0.324%	814	-9.653%
2025-06-30	48.1700	48.3966	48.1700	48.3966	+0.974%	218	-9.946%
2025-06-27	47.9500	48.1160	47.9000	47.9298	-0.261%	844	-9.069%
2025-06-26	47.9610	48.0553	47.9610	48.0553	+0.391%	543	-9.307%
2025-06-25	47.8680	47.8680	47.8680	47.8680	-0.318%	7	-8.952%
2025-06-24	47.9800	48.0208	47.9800	48.0208	+0.681%	130	-9.241%
2025-06-23	47.6960	47.6960	47.6960	47.6960	+0.222%	8	-8.623%
2025-06-20	47.4400	47.5905	47.4400	47.5905	+0.051%	313	-8.421%
2025-06-18	47.5664	47.5664	47.5664	47.5664	+0.061%	7	-8.374%
2025-06-17	47.5374	47.5374	47.5374	47.5374	+0.514%	5	-8.319%
2025-06-16	47.2941	47.2941	47.2941	47.2941	-0.287%	25	-7.847%
2025-06-13	47.4000	47.4300	47.4000	47.4300	-0.941%	214	-8.111%
2025-06-12	47.7700	47.8805	47.6600	47.8805	+0.885%	542	-8.975%
2025-06-11	47.3350	47.4607	47.2900	47.4607	+0.385%	900	-8.170%
2025-06-10	47.2786	47.2786	47.2786	47.2786	+0.372%	88	-7.817%
2025-06-09	46.9300	47.1036	46.9300	47.1036	+0.408%	807	-7.474%
2025-06-06	47.1100	47.1100	46.9123	46.9123	-0.633%	214	-7.097%
2025-06-05	47.2110	47.2110	47.2110	47.2110	-0.339%	53	-7.685%
2025-06-04	47.2500	47.3714	47.2500	47.3714	+1.124%	208	-7.997%
2025-06-03	46.8300	46.8448	46.8200	46.8448	+0.240%	1,142	-6.963%
2025-06-02	46.6200	46.7325	46.5600	46.7325	-0.858%	328	-6.739%
2025-05-30	47.1371	47.1371	47.1371	47.1371	+0.165%	8	-7.540%
2025-05-29	47.0594	47.0594	47.0594	47.0594	+0.801%	12	-7.387%
2025-05-28	46.6856	46.6856	46.6856	46.6856	-0.397%	2	-6.646%
2025-05-27	46.7600	46.8718	46.7600	46.8718	+1.507%	218	-7.017%
2025-05-23	46.1100	46.2200	46.1100	46.1761	+0.049%	306	-5.616%
2025-05-22	45.7400	46.1535	45.7400	46.1535	+0.689%	668	-5.569%
2025-05-21	46.3200	46.3200	45.8300	45.8377	-1.627%	520	-4.919%
2025-05-20	46.5800	46.5958	46.5800	46.5958	-0.586%	103	-6.466%
2025-05-19	46.4300	46.8704	46.4300	46.8704	-0.018%	1,347	-7.014%
2025-05-16	46.8500	46.8788	46.8500	46.8788	+0.448%	401	-7.030%
2025-05-15	46.3800	46.6699	46.3800	46.6699	+0.841%	104	-6.614%
2025-05-14	46.2808	46.2808	46.2808	46.2808	-0.832%	87	-5.829%
2025-05-13	46.5700	46.6690	46.5500	46.6690	+0.121%	395	-6.613%
2025-05-12	46.6200	46.7100	46.6126	46.6126	+0.220%	431	-6.500%
2025-05-09	46.6800	46.6800	46.5105	46.5105	-0.099%	103	-6.294%
2025-05-08	46.6500	46.6500	46.5565	46.5565	-0.456%	135	-6.387%
2025-05-07	46.7698	46.7698	46.7698	46.7698	+0.294%	8	-6.814%
2025-05-06	46.2900	46.6327	46.2900	46.6327	+0.162%	226	-6.540%
2025-05-05	46.4700	46.5571	46.4700	46.5571	-0.314%	113	-6.388%
2025-05-02	46.6300	46.7036	46.6300	46.7036	-0.148%	145	-6.682%
2025-05-01	46.7700	46.7726	46.7700	46.7726	-1.235%	103	-6.819%
2025-04-30	47.3400	47.4092	47.2400	47.3577	-0.759%	1,187	-7.971%
2025-04-29	47.5300	47.7197	47.5300	47.7197	+0.254%	558	-8.669%
2025-04-28	47.5989	47.5989	47.5989	47.5989	+0.298%	175	-8.437%
2025-04-25	47.3300	47.4575	47.3300	47.4575	+0.725%	644	-8.164%
2025-04-24	46.8300	47.1158	46.8300	47.1158	+1.406%	205	-7.498%
2025-04-23	46.8040	46.8040	46.4625	46.4625	+0.890%	420	-6.197%
2025-04-22	46.1500	46.1500	46.0527	46.0527	+0.628%	200	-5.363%
2025-04-21	46.2600	46.2600	45.7651	45.7651	-1.833%	579	-4.768%
2025-04-17	46.6400	46.6500	46.5700	46.6198	-0.208%	2,289	-6.514%
2025-04-16	46.7008	46.7500	46.6100	46.7172	+0.339%	14,671	-6.709%
2025-04-15	46.5592	46.5592	46.5592	46.5592	+0.765%	3	-6.392%
2025-04-14	46.3800	46.4100	46.2057	46.2057	+0.653%	629	-5.676%

.dark-mode .FHc7Rz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FHc7Rz{ color: #333333; background-color: white; border: 2px solid #333333; }BBBLBondBloxx BBB Rated 10+ Year Corporate Bond ETFstock NYSE ETF

BBBL
BondBloxx BBB Rated 10+ Year Corporate Bond ETF
stock NYSE ETF