Dark

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

At Close

Jul 15, 2026

46.96USD+0.421%(+0.20)28,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.76)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

46.89USD0.000%(+46.89)4

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	46.8800	46.9792	46.8800	46.9577	+0.421%	783	0.000%
2026-07-14	46.8000	46.8000	46.7600	46.7609	+0.202%	816	+0.421%
2026-07-13	46.8832	46.8832	46.6666	46.6666	-0.622%	660	+0.624%
2026-07-10	46.9586	46.9586	46.9586	46.9586	-0.354%	119	-0.002%
2026-07-09	47.0400	47.1254	47.0400	47.1254	+0.021%	304	-0.356%
2026-07-08	47.1156	47.1156	47.1156	47.1156	-0.241%	17	-0.335%
2026-07-07	47.5800	47.5800	47.2294	47.2294	-1.053%	342	-0.575%
2026-07-06	47.7322	47.7322	47.7322	47.7322	-0.072%	47	-1.623%
2026-07-02	47.7400	47.7664	47.7400	47.7664	+0.119%	2,434	-1.693%
2026-07-01	47.7200	47.7200	47.7097	47.7097	-0.620%	175	-1.576%
2026-06-30	48.3100	48.3200	48.0073	48.0073	-0.919%	5,945	-2.186%
2026-06-29	48.4000	48.4526	48.3950	48.4526	+0.358%	2,988	-3.085%
2026-06-26	48.2797	48.2797	48.2797	48.2797	-0.066%	19	-2.738%
2026-06-25	48.3116	48.3116	48.3116	48.3116	+0.023%	114	-2.802%
2026-06-24	48.3004	48.3004	48.3004	48.3004	+0.633%	49	-2.780%
2026-06-23	47.9700	47.9966	47.9700	47.9966	+0.208%	542	-2.165%
2026-06-22	47.8900	47.8970	47.8900	47.8970	-0.390%	6,591	-1.961%
2026-06-18	48.1700	48.1700	48.0847	48.0847	+0.209%	4,286	-2.344%
2026-06-17	48.0800	48.0900	47.9843	47.9843	-0.133%	2,510	-2.139%
2026-06-16	48.0480	48.0480	48.0480	48.0480	+0.145%	41	-2.269%
2026-06-15	48.1500	48.1500	47.9700	47.9783	-0.031%	567	-2.127%
2026-06-12	47.8410	47.9933	47.8200	47.9933	-0.099%	441	-2.158%
2026-06-11	47.6200	48.0408	47.6200	48.0408	+1.182%	102	-2.255%
2026-06-10	47.6400	47.6400	47.4796	47.4796	-0.358%	273	-1.099%
2026-06-09	47.6000	47.6504	47.6000	47.6504	+0.474%	1,784	-1.454%
2026-06-08	47.6900	47.6900	47.4254	47.4254	-0.209%	518	-0.986%
2026-06-05	47.5249	47.5249	47.5249	47.5249	-0.773%	189	-1.193%
2026-06-04	47.8515	47.9400	47.8515	47.8950	+0.273%	1,033	-1.957%
2026-06-03	47.7300	47.7646	47.7300	47.7646	-0.394%	121	-1.689%
2026-06-02	47.9300	48.0000	47.9200	47.9535	+0.073%	4,537	-2.077%
2026-06-01	47.9184	47.9184	47.9184	47.9184	-0.414%	14	-2.005%
2026-05-29	48.1174	48.1174	48.1174	48.1174	+0.103%	186	-2.410%
2026-05-28	48.0700	48.0700	48.0678	48.0678	+0.446%	102	-2.309%
2026-05-27	47.8544	47.8544	47.8544	47.8544	+0.235%	146	-1.874%
2026-05-26	47.7421	47.7421	47.7421	47.7421	+0.549%	204	-1.643%
2026-05-22	47.4816	47.4816	47.4816	47.4816	+0.386%	156	-1.103%
2026-05-21	47.2990	47.2990	47.2990	47.2990	+0.271%	13	-0.722%
2026-05-20	47.0700	47.1712	47.0700	47.1712	+1.111%	362	-0.453%
2026-05-19	46.6529	46.6529	46.6529	46.6529	-0.734%	127	+0.653%
2026-05-18	46.9981	46.9981	46.9981	46.9981	-0.188%	12	-0.086%
2026-05-15	47.0867	47.0867	47.0867	47.0867	-0.977%	32	-0.274%
2026-05-14	47.6600	47.6600	47.5515	47.5515	+0.122%	945	-1.249%
2026-05-13	47.4905	47.4936	47.4905	47.4936	-0.012%	424	-1.128%
2026-05-12	47.4995	47.4995	47.4995	47.4995	-0.442%	2	-1.141%
2026-05-11	47.7102	47.7102	47.7102	47.7102	-0.338%	10	-1.577%
2026-05-08	47.8718	47.8718	47.8718	47.8718	+0.629%	3	-1.909%
2026-05-07	47.5727	47.5727	47.5727	47.5727	-0.654%	54	-1.293%
2026-05-06	47.8860	47.8860	47.8860	47.8860	+0.770%	2	-1.939%
2026-05-05	47.5203	47.5203	47.5203	47.5203	+0.635%	7	-1.184%
2026-05-04	47.2206	47.2206	47.2206	47.2206	-0.470%	126	-0.557%
2026-05-01	47.4435	47.4435	47.4435	47.4435	-0.058%	42	-1.024%
2026-04-30	47.5000	47.5000	47.4711	47.4711	-0.024%	119	-1.082%
2026-04-29	47.5600	47.5660	47.3900	47.4825	-0.687%	2,870	-1.105%
2026-04-28	47.6366	47.8110	47.6366	47.8110	+0.063%	225	-1.785%
2026-04-27	47.7810	47.7810	47.7810	47.7810	-0.474%	20	-1.723%
2026-04-24	48.0100	48.0100	48.0085	48.0085	+0.010%	184	-2.189%
2026-04-23	48.0036	48.0036	48.0036	48.0036	-0.281%	34	-2.179%
2026-04-22	48.1390	48.1390	48.1390	48.1390	+0.244%	26	-2.454%
2026-04-21	48.0217	48.0217	48.0217	48.0217	-0.429%	2	-2.216%
2026-04-20	48.2284	48.2284	48.2284	48.2284	-0.009%	168	-2.635%
2026-04-17	48.3100	48.3100	48.2325	48.2325	+0.727%	712	-2.643%
2026-04-16	48.0700	48.0700	47.8844	47.8844	-0.629%	368	-1.935%
2026-04-15	48.0802	48.1877	48.0802	48.1877	-0.079%	169	-2.553%
2026-04-14	48.2260	48.2260	48.2260	48.2260	+0.477%	111	-2.630%
2026-04-13	47.8300	47.9971	47.8300	47.9971	+0.650%	629	-2.166%
2026-04-10	47.7210	47.7210	47.6872	47.6872	-0.366%	282	-1.530%
2026-04-09	47.8625	47.8625	47.8625	47.8625	-0.055%	27	-1.890%
2026-04-08	47.8890	47.8890	47.8890	47.8890	+0.495%	7	-1.945%
2026-04-07	47.6300	47.6530	47.6200	47.6530	+0.030%	880	-1.459%
2026-04-06	47.6386	47.6386	47.6386	47.6386	-0.074%	110	-1.429%
2026-04-02	47.6739	47.6739	47.6739	47.6739	+0.599%	2	-1.502%
2026-04-01	47.3902	47.3902	47.3902	47.3902	-0.445%	25	-0.913%
2026-03-31	47.3200	47.6021	47.3200	47.6021	+1.049%	3,206	-1.354%
2026-03-30	47.1200	47.1235	47.1079	47.1079	+0.872%	222	-0.319%
2026-03-27	46.8500	46.8500	46.7000	46.7007	-0.664%	417	+0.550%
2026-03-26	47.0131	47.0131	47.0131	47.0131	-0.914%	4	-0.118%
2026-03-25	47.4467	47.4467	47.4467	47.4467	+0.508%	12	-1.031%
2026-03-24	47.2500	47.2500	47.2067	47.2067	-0.226%	216	-0.527%
2026-03-23	47.0000	47.3135	47.0000	47.3135	+1.044%	276	-0.752%
2026-03-20	46.8245	46.8245	46.8245	46.8245	-1.916%	5	+0.284%
2026-03-19	47.5400	47.7394	47.5400	47.7394	+0.767%	578	-1.637%
2026-03-18	47.4200	47.4200	47.3762	47.3762	-0.679%	4,256	-0.883%
2026-03-17	47.7003	47.7003	47.7003	47.7003	+0.861%	50	-1.557%
2026-03-16	47.2930	47.2930	47.2930	47.2930	+0.710%	6	-0.709%
2026-03-13	47.4400	47.4400	46.9598	46.9598	-0.609%	309	-0.004%
2026-03-12	47.2477	47.2477	47.2477	47.2477	-0.703%	102	-0.614%
2026-03-11	47.8300	47.8300	47.5821	47.5821	-1.354%	236	-1.312%
2026-03-10	48.4700	48.5300	48.2350	48.2350	-0.956%	4,337	-2.648%
2026-03-09	48.5261	48.7006	48.5250	48.7006	+0.818%	465	-3.579%
2026-03-06	48.4300	48.4300	48.3055	48.3055	-0.465%	742	-2.790%
2026-03-05	48.5000	48.5310	48.4950	48.5310	-0.494%	1,003	-3.242%
2026-03-04	48.7718	48.7718	48.7718	48.7718	+0.024%	20	-3.720%
2026-03-03	48.1500	48.7800	48.1500	48.7600	-0.123%	998	-3.696%
2026-03-02	48.6600	48.8200	48.6600	48.8200	-0.772%	421	-3.815%
2026-02-27	49.2200	49.2200	49.1999	49.1999	-0.123%	560	-4.557%
2026-02-26	49.2607	49.2607	49.2607	49.2607	-0.029%	29	-4.675%
2026-02-25	49.3100	49.3250	49.2750	49.2750	-0.048%	2,129	-4.703%
2026-02-24	49.3100	49.3100	49.2988	49.2988	+0.124%	105	-4.749%
2026-02-23	49.2102	49.2377	49.2102	49.2377	-0.091%	1,011	-4.631%
2026-02-20	49.2825	49.2825	49.2825	49.2825	-0.133%	16	-4.717%
2026-02-19	49.3483	49.3483	49.3483	49.3483	+0.061%	8	-4.844%
2026-02-18	49.3900	49.3900	49.3182	49.3182	-0.132%	156	-4.786%
2026-02-17	49.3836	49.3836	49.3836	49.3836	+0.244%	53	-4.912%
2026-02-13	49.2634	49.2634	49.2634	49.2634	+0.270%	36	-4.680%
2026-02-12	49.1306	49.1306	49.1306	49.1306	+0.752%	113	-4.423%
2026-02-11	48.7640	48.7640	48.7640	48.7640	-0.167%	149	-3.704%
2026-02-10	48.8458	48.8458	48.8458	48.8458	+0.447%	65	-3.865%
2026-02-09	48.5523	48.6900	48.5523	48.6285	-0.037%	270	-3.436%
2026-02-06	48.6467	48.6467	48.6467	48.6467	+0.030%	27	-3.472%
2026-02-05	48.5800	48.6500	48.5610	48.6321	+0.586%	1,082	-3.443%
2026-02-04	48.3490	48.3490	48.3490	48.3490	-0.182%	10	-2.878%
2026-02-03	48.4100	48.4370	48.4100	48.4370	-0.017%	329	-3.054%
2026-02-02	48.5100	48.5350	48.4450	48.4450	-0.574%	766	-3.070%
2026-01-30	48.7300	48.7300	48.7190	48.7249	+0.037%	1,258	-3.627%
2026-01-29	48.7071	48.7071	48.7071	48.7071	-0.008%	4	-3.592%
2026-01-28	48.7111	48.7111	48.7111	48.7111	-0.254%	28	-3.600%
2026-01-27	48.9300	48.9300	48.8350	48.8350	-0.301%	115	-3.844%
2026-01-26	48.9825	48.9825	48.9825	48.9825	+0.163%	62	-4.134%
2026-01-23	48.8900	48.9028	48.8900	48.9028	+0.009%	109	-3.977%
2026-01-22	48.8986	48.8986	48.8986	48.8986	+0.449%	63	-3.969%
2026-01-21	48.4200	48.7200	48.4200	48.6798	+0.878%	911	-3.538%
2026-01-20	48.3255	48.3600	48.2561	48.2561	-1.053%	481	-2.691%
2026-01-16	48.8600	48.8600	48.7698	48.7698	-0.327%	148	-3.716%
2026-01-15	48.9300	48.9300	48.9300	48.9300	-0.016%	6	-4.031%
2026-01-14	48.9380	48.9380	48.9380	48.9380	+0.421%	3	-4.047%
2026-01-13	48.7327	48.7327	48.7327	48.7327	+0.325%	49	-3.642%
2026-01-12	48.5746	48.5746	48.5746	48.5746	-0.196%	10	-3.329%
2026-01-09	48.4700	48.6700	48.4700	48.6700	+0.644%	619	-3.518%
2026-01-08	48.3584	48.3584	48.3584	48.3584	-0.383%	123	-2.896%
2026-01-07	48.6450	48.6450	48.5442	48.5442	+0.223%	588	-3.268%
2026-01-06	48.2900	48.4363	48.2900	48.4363	+0.015%	352	-3.053%
2026-01-05	48.3750	48.4289	48.3750	48.4289	+0.326%	151	-3.038%
2026-01-02	48.2600	48.2715	48.2300	48.2715	-0.076%	672	-2.722%
2025-12-31	48.5160	48.5160	48.3081	48.3081	-0.527%	364	-2.795%
2025-12-30	48.6000	48.6400	48.5600	48.5642	-0.673%	2,480	-3.308%
2025-12-29	48.8600	48.8931	48.8600	48.8931	+0.140%	472	-3.958%
2025-12-26	48.8247	48.8247	48.8247	48.8247	-0.101%	125	-3.824%
2025-12-24	48.8741	48.8741	48.8741	48.8741	+0.534%	11	-3.921%
2025-12-23	48.4000	48.6146	48.4000	48.6146	+0.219%	106	-3.408%
2025-12-22	48.5083	48.5083	48.5083	48.5083	+0.051%	143	-3.197%
2025-12-19	48.4834	48.4834	48.4834	48.4834	-0.355%	5	-3.147%
2025-12-18	48.6559	48.6559	48.6559	48.6559	+0.497%	23	-3.490%
2025-12-17	48.4153	48.4153	48.4153	48.4153	-0.179%	3	-3.011%
2025-12-16	48.5023	48.5023	48.5023	48.5023	+0.264%	3	-3.185%
2025-12-15	48.5500	48.5500	48.3747	48.3747	+0.095%	458	-2.929%
2025-12-12	48.3800	48.3800	48.3094	48.3290	-0.985%	603	-2.837%
2025-12-11	48.8099	48.8099	48.8099	48.8099	-0.346%	152	-3.795%
2025-12-10	48.9793	48.9793	48.9793	48.9793	+0.620%	71	-4.127%
2025-12-09	48.7252	48.7252	48.6777	48.6777	-0.124%	560	-3.533%
2025-12-08	48.7379	48.7379	48.7379	48.7379	-0.202%	11	-3.653%
2025-12-05	48.9099	48.9099	48.8300	48.8367	-0.092%	823	-3.848%
2025-12-04	48.9000	48.9050	48.8817	48.8817	-0.319%	4,119	-3.936%
2025-12-03	49.0382	49.0382	49.0382	49.0382	+0.307%	140	-4.243%
2025-12-02	48.9400	48.9600	48.8880	48.8880	+0.081%	1,281	-3.948%
2025-12-01	48.8800	48.8800	48.8482	48.8482	-1.255%	218	-3.870%
2025-11-28	49.4500	49.4688	49.4500	49.4688	-0.185%	170	-5.076%
2025-11-26	49.5603	49.5603	49.5603	49.5603	+0.552%	16	-5.251%
2025-11-25	49.3100	49.3699	49.2883	49.2883	+0.369%	1,367	-4.729%
2025-11-24	49.1071	49.1071	49.1071	49.1071	+0.670%	35	-4.377%
2025-11-21	48.6900	48.7803	48.6900	48.7803	+0.304%	367	-3.736%
2025-11-20	48.5706	48.7800	48.5706	48.6325	+0.198%	2,238	-3.444%
2025-11-19	48.5362	48.5362	48.5362	48.5362	-0.048%	78	-3.252%
2025-11-18	48.5595	48.5595	48.5595	48.5595	+0.027%	22	-3.299%
2025-11-17	48.5466	48.5466	48.5466	48.5466	+0.061%	12	-3.273%
2025-11-14	48.5171	48.5171	48.5171	48.5171	-0.419%	45	-3.214%
2025-11-13	48.7212	48.7212	48.7212	48.7212	-0.751%	13	-3.620%
2025-11-12	49.0900	49.0900	49.0900	49.0900	-0.236%	49	-4.344%
2025-11-11	49.2059	49.2059	49.2059	49.2059	+0.543%	216	-4.569%
2025-11-10	48.9400	48.9400	48.9399	48.9400	+0.207%	622	-4.050%
2025-11-07	48.8387	48.8387	48.8387	48.8387	-0.426%	287	-3.851%
2025-11-06	49.0200	49.0474	49.0200	49.0474	+0.580%	426	-4.261%
2025-11-05	48.7647	48.7647	48.7647	48.7647	-0.345%	6	-3.706%
2025-11-04	48.9333	48.9700	48.9333	48.9333	+0.273%	195	-4.037%
2025-11-03	48.7636	48.8000	48.7636	48.8000	-1.144%	449	-3.775%
2025-10-31	49.3215	49.3647	49.3215	49.3647	-0.684%	303	-4.876%
2025-10-30	49.6300	49.7047	49.6300	49.7047	-0.842%	325	-5.527%
2025-10-29	50.1200	50.1267	50.1100	50.1267	-0.725%	850	-6.322%
2025-10-28	50.4929	50.4929	50.4929	50.4929	-0.093%	21	-7.001%
2025-10-27	50.4799	50.5400	50.4799	50.5400	+0.373%	433	-7.088%
2025-10-24	50.3400	50.4100	50.3400	50.3522	+0.268%	569	-6.742%
2025-10-23	50.2176	50.2176	50.2176	50.2176	-0.157%	3	-6.492%
2025-10-22	50.2700	50.2968	50.2700	50.2968	+0.052%	279	-6.639%
2025-10-21	50.4399	50.4399	50.2709	50.2709	+0.126%	2,781	-6.591%
2025-10-20	50.2078	50.2078	50.2078	50.2078	+0.411%	48	-6.473%
2025-10-17	50.0100	50.0100	50.0025	50.0025	-0.199%	253	-6.089%
2025-10-16	49.9800	50.1020	49.9800	50.1020	+0.306%	213	-6.276%
2025-10-15	49.8964	49.9491	49.8964	49.9491	+0.054%	212	-5.989%
2025-10-14	49.9221	49.9221	49.9221	49.9221	+0.452%	18	-5.938%
2025-10-13	49.3300	49.6977	49.3300	49.6977	+0.376%	22,235	-5.513%
2025-10-10	49.5114	49.5114	49.5114	49.5114	+0.286%	6	-5.158%
2025-10-09	49.4000	49.4000	49.3300	49.3700	-0.230%	8,279	-4.886%
2025-10-08	49.6100	49.6100	49.4837	49.4837	-0.041%	14,079	-5.105%
2025-10-07	49.4861	49.5038	49.4861	49.5038	+0.195%	1,007	-5.143%
2025-10-06	49.5276	49.5276	49.4077	49.4077	-0.484%	1,467	-4.959%
2025-10-03	49.6200	49.6479	49.6100	49.6479	-0.139%	4,119	-5.419%
2025-10-02	49.7172	49.7172	49.7172	49.7172	+0.337%	5	-5.550%
2025-10-01	49.5500	49.5500	49.5500	49.5500	-0.075%	392	-5.232%
2025-09-30	49.7900	49.8800	49.5300	49.5872	-0.214%	3,298	-5.303%
2025-09-29	49.7000	49.7800	49.6936	49.6936	+0.607%	784	-5.506%
2025-09-26	49.3213	49.3939	49.3213	49.3939	+0.188%	456	-4.932%
2025-09-25	49.3011	49.3011	49.3011	49.3011	-0.179%	62	-4.753%
2025-09-24	49.4600	49.4600	49.3897	49.3897	-0.514%	938	-4.924%
2025-09-23	49.5792	49.6449	49.5792	49.6449	+0.135%	328	-5.413%
2025-09-22	49.6300	49.6400	49.5780	49.5780	-0.293%	1,046	-5.285%
2025-09-19	49.7236	49.7236	49.7236	49.7236	-0.082%	164	-5.563%
2025-09-18	49.7646	49.7646	49.7646	49.7646	-0.383%	15	-5.640%
2025-09-17	50.0200	50.0200	49.9559	49.9559	-0.268%	1,029	-6.002%
2025-09-16	50.1100	50.1100	50.0902	50.0902	+0.047%	504	-6.254%
2025-09-15	50.0667	50.0667	50.0667	50.0667	+0.357%	17	-6.210%
2025-09-12	49.9177	49.9177	49.8887	49.8887	-0.222%	115	-5.875%
2025-09-11	49.9995	49.9995	49.9995	49.9995	+0.771%	4	-6.084%
2025-09-10	49.6168	49.6168	49.6168	49.6168	+0.549%	7	-5.359%
2025-09-09	49.3458	49.3458	49.3458	49.3458	-0.291%	9	-4.840%
2025-09-08	49.4898	49.4898	49.4898	49.4898	+0.674%	4	-5.116%
2025-09-05	49.1000	49.1587	49.1000	49.1587	+1.050%	284	-4.477%
2025-09-04	48.6478	48.6478	48.6478	48.6478	+0.932%	59	-3.474%
2025-09-03	48.1988	48.1988	48.1988	48.1988	+0.979%	214	-2.575%
2025-09-02	47.7313	47.7313	47.7313	47.7313	-1.047%	27	-1.621%
2025-08-29	48.4700	48.4700	48.2361	48.2361	-0.651%	543	-2.650%
2025-08-28	48.5524	48.5524	48.5524	48.5524	+0.222%	5	-3.284%
2025-08-27	48.1700	48.4447	48.1700	48.4447	-0.031%	2,183	-3.069%
2025-08-26	48.4599	48.4599	48.4599	48.4599	-0.124%	55	-3.100%
2025-08-25	48.6250	48.6700	48.5199	48.5199	-0.227%	1,764	-3.220%
2025-08-22	48.6302	48.6302	48.6302	48.6302	+0.946%	4	-3.439%
2025-08-21	48.1747	48.1747	48.1747	48.1747	-0.479%	3	-2.526%
2025-08-20	48.4068	48.4068	48.4068	48.4068	+0.019%	4	-2.994%
2025-08-19	48.3975	48.3975	48.3975	48.3975	+0.285%	23	-2.975%
2025-08-18	48.4400	48.4400	48.2600	48.2600	-0.262%	319	-2.699%
2025-08-15	48.3866	48.3866	48.3866	48.3866	-0.190%	8	-2.953%
2025-08-14	48.4788	48.4788	48.4788	48.4788	-0.527%	3	-3.138%
2025-08-13	48.6700	48.7358	48.6700	48.7358	+0.787%	454	-3.648%
2025-08-12	48.3552	48.3552	48.3552	48.3552	+0.037%	3	-2.890%
2025-08-11	48.3371	48.3371	48.3371	48.3371	+0.251%	60	-2.854%
2025-08-08	48.2163	48.2163	48.2163	48.2163	-0.438%	29	-2.610%
2025-08-07	48.4284	48.4284	48.4284	48.4284	-0.078%	7	-3.037%
2025-08-06	48.4664	48.4664	48.4664	48.4664	-0.126%	27	-3.113%
2025-08-05	48.5276	48.5276	48.5276	48.5276	+0.180%	66	-3.235%
2025-08-04	48.3900	48.4404	48.3450	48.4404	+0.205%	600	-3.061%
2025-08-01	48.1500	48.3413	48.1500	48.3413	+0.496%	126	-2.862%
2025-07-31	48.1027	48.1027	48.1027	48.1027	+0.065%	4	-2.380%
2025-07-30	48.0800	48.0800	48.0716	48.0716	-0.446%	325	-2.317%
2025-07-29	48.2540	48.2870	48.2540	48.2870	+1.044%	664	-2.753%
2025-07-28	47.8800	47.8800	47.7880	47.7880	-0.432%	203	-1.737%
2025-07-25	48.0216	48.0216	47.9955	47.9955	+0.491%	425	-2.162%
2025-07-24	47.7611	47.7611	47.7611	47.7611	-0.019%	78	-1.682%
2025-07-23	47.7768	47.7768	47.7700	47.7700	-0.250%	930	-1.700%
2025-07-22	47.8897	47.8897	47.8897	47.8897	+0.325%	9	-1.946%
2025-07-21	47.7944	47.7944	47.7344	47.7344	+0.643%	289	-1.627%
2025-07-18	47.4296	47.4296	47.4296	47.4296	+0.131%	10	-0.995%
2025-07-17	47.3675	47.3675	47.3675	47.3675	+0.353%	42	-0.865%
2025-07-16	47.2009	47.2009	47.2009	47.2009	+0.049%	56	-0.515%
2025-07-15	47.1780	47.1780	47.1780	47.1780	-0.525%	59	-0.467%
2025-07-14	47.4100	47.4272	47.4100	47.4272	-0.013%	287	-0.990%
2025-07-11	47.4332	47.4332	47.4332	47.4332	-1.027%	4	-1.002%
2025-07-10	48.0099	48.0099	47.9253	47.9253	+0.049%	946	-2.019%
2025-07-09	47.9020	47.9020	47.9020	47.9020	+0.811%	136	-1.971%
2025-07-08	47.5167	47.5167	47.5167	47.5167	-0.421%	388	-1.176%
2025-07-07	48.0600	48.0600	47.6600	47.7176	-1.062%	269	-1.592%
2025-07-03	48.2300	48.2300	48.2300	48.2300	-0.174%	1,982	-2.638%
2025-07-02	48.3141	48.3141	48.3141	48.3141	+0.154%	14	-2.807%
2025-07-01	48.1800	48.2800	48.1800	48.2396	-0.324%	814	-2.657%
2025-06-30	48.1700	48.3966	48.1700	48.3966	+0.974%	218	-2.973%
2025-06-27	47.9500	48.1160	47.9000	47.9298	-0.261%	844	-2.028%
2025-06-26	47.9610	48.0553	47.9610	48.0553	+0.391%	543	-2.284%
2025-06-25	47.8680	47.8680	47.8680	47.8680	-0.318%	7	-1.902%
2025-06-24	47.9800	48.0208	47.9800	48.0208	+0.681%	130	-2.214%
2025-06-23	47.6960	47.6960	47.6960	47.6960	+0.222%	8	-1.548%
2025-06-20	47.4400	47.5905	47.4400	47.5905	+0.051%	313	-1.330%
2025-06-18	47.5664	47.5664	47.5664	47.5664	+0.061%	7	-1.280%
2025-06-17	47.5374	47.5374	47.5374	47.5374	+0.514%	5	-1.219%
2025-06-16	47.2941	47.2941	47.2941	47.2941	-0.287%	25	-0.711%
2025-06-13	47.4000	47.4300	47.4000	47.4300	-0.941%	214	-0.996%
2025-06-12	47.7700	47.8805	47.6600	47.8805	+0.885%	542	-1.927%
2025-06-11	47.3350	47.4607	47.2900	47.4607	+0.385%	900	-1.060%
2025-06-10	47.2786	47.2786	47.2786	47.2786	+0.372%	88	-0.679%
2025-06-09	46.9300	47.1036	46.9300	47.1036	+0.408%	807	-0.310%
2025-06-06	47.1100	47.1100	46.9123	46.9123	-0.633%	214	+0.097%
2025-06-05	47.2110	47.2110	47.2110	47.2110	-0.339%	53	-0.537%
2025-06-04	47.2500	47.3714	47.2500	47.3714	+1.124%	208	-0.873%
2025-06-03	46.8300	46.8448	46.8200	46.8448	+0.240%	1,142	+0.241%
2025-06-02	46.6200	46.7325	46.5600	46.7325	-0.858%	328	+0.482%
2025-05-30	47.1371	47.1371	47.1371	47.1371	+0.165%	8	-0.381%
2025-05-29	47.0594	47.0594	47.0594	47.0594	+0.801%	12	-0.216%
2025-05-28	46.6856	46.6856	46.6856	46.6856	-0.397%	2	+0.583%
2025-05-27	46.7600	46.8718	46.7600	46.8718	+1.507%	218	+0.183%
2025-05-23	46.1100	46.2200	46.1100	46.1761	+0.049%	306	+1.693%
2025-05-22	45.7400	46.1535	45.7400	46.1535	+0.689%	668	+1.742%
2025-05-21	46.3200	46.3200	45.8300	45.8377	-1.627%	520	+2.443%
2025-05-20	46.5800	46.5958	46.5800	46.5958	-0.586%	103	+0.777%
2025-05-19	46.4300	46.8704	46.4300	46.8704	-0.018%	1,347	+0.186%
2025-05-16	46.8500	46.8788	46.8500	46.8788	+0.448%	401	+0.168%
2025-05-15	46.3800	46.6699	46.3800	46.6699	+0.841%	104	+0.617%
2025-05-14	46.2808	46.2808	46.2808	46.2808	-0.832%	87	+1.463%
2025-05-13	46.5700	46.6690	46.5500	46.6690	+0.121%	395	+0.619%
2025-05-12	46.6200	46.7100	46.6126	46.6126	+0.220%	431	+0.740%
2025-05-09	46.6800	46.6800	46.5105	46.5105	-0.099%	103	+0.962%
2025-05-08	46.6500	46.6500	46.5565	46.5565	-0.456%	135	+0.862%
2025-05-07	46.7698	46.7698	46.7698	46.7698	+0.294%	8	+0.402%
2025-05-06	46.2900	46.6327	46.2900	46.6327	+0.162%	226	+0.697%
2025-05-05	46.4700	46.5571	46.4700	46.5571	-0.314%	113	+0.860%
2025-05-02	46.6300	46.7036	46.6300	46.7036	-0.148%	145	+0.544%
2025-05-01	46.7700	46.7726	46.7700	46.7726	-1.235%	103	+0.396%
2025-04-30	47.3400	47.4092	47.2400	47.3577	-0.759%	1,187	-0.845%
2025-04-29	47.5300	47.7197	47.5300	47.7197	+0.254%	558	-1.597%
2025-04-28	47.5989	47.5989	47.5989	47.5989	+0.298%	175	-1.347%
2025-04-25	47.3300	47.4575	47.3300	47.4575	+0.725%	644	-1.053%
2025-04-24	46.8300	47.1158	46.8300	47.1158	+1.406%	205	-0.336%
2025-04-23	46.8040	46.8040	46.4625	46.4625	+0.890%	420	+1.066%
2025-04-22	46.1500	46.1500	46.0527	46.0527	+0.628%	200	+1.965%
2025-04-21	46.2600	46.2600	45.7651	45.7651	-1.833%	579	+2.606%
2025-04-17	46.6400	46.6500	46.5700	46.6198	-0.208%	2,289	+0.725%
2025-04-16	46.7008	46.7500	46.6100	46.7172	+0.339%	14,671	+0.515%
2025-04-15	46.5592	46.5592	46.5592	46.5592	+0.765%	3	+0.856%
2025-04-14	46.3800	46.4100	46.2057	46.2057	+0.653%	629	+1.628%
2025-04-11	45.9058	45.9058	45.9058	45.9058	+0.322%	86	+2.291%
2025-04-10	45.7583	45.7583	45.7583	45.7583	-2.776%	82	+2.621%
2025-04-09	45.2400	47.0650	45.2000	47.0650	+2.943%	2,567	-0.228%
2025-04-08	46.9949	46.9949	45.7195	45.7195	-2.538%	516	+2.708%
2025-04-07	47.4900	47.4900	46.9100	46.9100	-2.692%	2,681	+0.102%
2025-04-04	48.4000	48.4000	48.2078	48.2078	-0.099%	442	-2.593%
2025-04-03	48.2000	48.2554	48.2000	48.2554	-0.468%	822	-2.689%
2025-04-02	48.1900	48.4822	48.1900	48.4822	+0.357%	105	-3.144%
2025-04-01	48.4600	48.4600	48.3098	48.3098	-0.091%	211	-2.799%
2025-03-31	48.2500	48.3537	48.2500	48.3537	+0.347%	1,674	-2.887%
2025-03-28	48.1300	48.1865	48.1300	48.1865	+0.810%	138	-2.550%
2025-03-27	47.7207	47.7994	47.7207	47.7994	-0.354%	5,642	-1.761%
2025-03-26	48.2700	48.2700	47.9694	47.9694	-0.665%	1,448	-2.109%
2025-03-25	48.2600	48.4600	48.2600	48.2903	+0.053%	721	-2.760%
2025-03-24	48.3700	48.3700	48.2645	48.2645	-0.546%	135	-2.708%
2025-03-21	48.5294	48.5294	48.5294	48.5294	-0.415%	1	-3.239%
2025-03-20	48.7317	48.7317	48.7317	48.7317	-0.123%	0	-3.640%
2025-03-19	48.7919	48.7919	48.7919	48.7919	+0.603%	0	-3.759%
2025-03-18	48.4994	48.4994	48.4994	48.4994	+0.312%	20	-3.179%
2025-03-17	48.4120	48.4120	48.3485	48.3485	+0.343%	507	-2.877%
2025-03-14	48.1550	48.1833	48.1550	48.1833	+0.125%	274	-2.544%
2025-03-13	47.7400	48.1231	47.7400	48.1231	+0.388%	133	-2.422%
2025-03-12	48.1691	48.1691	47.9372	47.9372	-0.428%	879	-2.043%
2025-03-11	48.1431	48.1431	48.1431	48.1431	-1.002%	97	-2.462%
2025-03-10	48.8000	48.8000	48.5600	48.6305	+0.401%	508	-3.440%
2025-03-07	48.6800	48.6800	48.4365	48.4365	-0.234%	114	-3.053%
2025-03-06	48.5000	48.5502	48.5000	48.5502	-0.583%	626	-3.280%
2025-03-05	48.8350	48.8351	48.7900	48.8351	-0.312%	4,022	-3.844%
2025-03-04	48.9800	48.9900	48.9800	48.9880	-0.620%	787	-4.144%
2025-03-03	49.2936	49.2936	49.2936	49.2936	+0.031%	65	-4.739%
2025-02-28	49.1500	49.2784	49.1500	49.2784	+0.445%	103	-4.709%
2025-02-27	49.2500	49.2500	49.0600	49.0600	-0.788%	15,034	-4.285%
2025-02-26	49.4496	49.4496	49.4496	49.4496	+0.260%	2	-5.039%
2025-02-25	49.0900	49.3215	49.0900	49.3215	+1.102%	502	-4.793%
2025-02-24	48.7837	48.7837	48.7837	48.7837	+0.332%	53	-3.743%
2025-02-21	48.5600	48.6221	48.5600	48.6221	+0.546%	630	-3.423%
2025-02-20	48.2500	48.3582	48.2500	48.3582	+0.279%	1,271	-2.896%
2025-02-19	48.1250	48.2236	48.1250	48.2236	+0.122%	102	-2.625%
2025-02-18	48.3200	48.3200	48.1647	48.1647	-0.669%	162	-2.506%
2025-02-14	48.4889	48.4889	48.4889	48.4889	+0.416%	24	-3.158%
2025-02-13	48.1800	48.2882	48.1800	48.2882	+1.322%	362	-2.755%
2025-02-12	47.6583	47.6583	47.6583	47.6583	-0.761%	103	-1.470%
2025-02-11	48.0788	48.0800	48.0238	48.0238	-0.264%	200	-2.220%
2025-02-10	48.2000	48.2000	48.0700	48.1510	-0.099%	14,620	-2.478%
2025-02-07	48.1600	48.2800	48.1200	48.1987	-0.690%	18,325	-2.575%
2025-02-06	48.4900	48.5335	48.4800	48.5335	-0.163%	5,241	-3.247%
2025-02-05	48.6300	48.6300	48.5800	48.6125	+1.005%	6,149	-3.404%
2025-02-04	47.9700	48.1290	47.9700	48.1290	+0.328%	45,142	-2.434%
2025-02-03	48.1400	48.1400	47.9718	47.9718	-0.038%	3,038	-2.114%
2025-01-31	47.9900	47.9900	47.9900	47.9900	-0.580%	302	-2.151%
2025-01-30	48.2700	48.2700	48.2700	48.2700	+0.088%	302	-2.719%
2025-01-29	48.2277	48.2277	48.2277	48.2277	-0.183%	2	-2.633%
2025-01-28	48.2200	48.3160	48.2200	48.3160	-0.184%	791	-2.811%
2025-01-27	48.4052	48.4052	48.4052	48.4052	+0.903%	112	-2.990%
2025-01-24	47.9900	47.9900	47.9719	47.9719	+0.213%	212	-2.114%
2025-01-23	47.7600	47.8700	47.7600	47.8700	-0.364%	1,461	-1.906%

.dark-mode .FlJFn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlJFn6{ 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