Dark

BBBS
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:58:40 PM EDT

49.69USD-0.111%(-0.06)11,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.75)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

49.70USD+0.010%(+0.01)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	49.820000	49.820000	49.680000	49.7000	-0.101%	11,228	0.000%
2026-10-01	49.640000	49.787600	49.640000	49.7500	-0.221%	12,955	-0.101%
2026-09-30	49.910000	49.910000	49.830000	49.8600	+0.060%	12,440	-0.321%
2026-09-29	49.822200	49.850000	49.800000	49.8300	+0.020%	7,698	-0.261%
2026-09-28	49.830000	49.885900	49.810000	49.8200	-0.280%	7,210	-0.241%
2026-09-25	49.947200	49.985300	49.915900	49.9600	+0.090%	18,495	-0.520%
2026-09-24	50.030000	50.030000	49.915000	49.9150	-0.130%	24,604	-0.431%
2026-09-23	50.094500	50.094500	49.930000	49.9800	-0.448%	9,856	-0.560%
2026-09-22	50.228000	50.228000	50.180000	50.2050	+0.024%	20,131	-1.006%
2026-09-21	50.190000	50.240000	50.190000	50.1931	+0.066%	17,456	-0.982%
2026-09-18	50.160000	50.170000	50.143900	50.1598	-0.140%	8,588	-0.917%
2026-09-17	50.230000	50.280000	50.210000	50.2300	+0.216%	25,609	-1.055%
2026-09-16	50.200000	50.259900	50.121800	50.1218	-0.056%	9,975	-0.842%
2026-09-15	50.150000	50.180000	50.140000	50.1498	-0.018%	76,763	-0.897%
2026-09-14	50.150100	50.226300	50.145000	50.1587	-0.032%	16,488	-0.914%
2026-09-11	50.290000	50.290000	50.170000	50.1750	-0.089%	12,768	-0.947%
2026-09-10	50.316200	50.319900	50.219700	50.2197	-0.427%	10,225	-1.035%
2026-09-09	50.461400	50.463900	50.415000	50.4350	-0.040%	16,817	-1.457%
2026-09-08	50.430000	50.490000	50.430000	50.4553	-0.079%	21,068	-1.497%
2026-09-04	50.500000	50.520000	50.480000	50.4953	+0.010%	40,350	-1.575%
2026-09-03	50.530000	50.545000	50.490000	50.4900	+0.040%	14,134	-1.565%
2026-09-02	50.440000	50.470000	50.430000	50.4700	+0.099%	30,931	-1.526%
2026-09-01	50.470000	50.510000	50.410000	50.4200	-0.582%	24,361	-1.428%
2026-08-31	50.744000	50.744000	50.700000	50.7150	-0.008%	11,793	-2.001%
2026-08-28	50.810000	50.855000	50.692000	50.7190	-0.209%	32,631	-2.009%
2026-08-27	50.822000	50.839900	50.820000	50.8250	-0.010%	7,753	-2.213%
2026-08-26	50.810000	50.830200	50.802100	50.8302	-0.059%	9,278	-2.223%
2026-08-25	50.815000	50.860000	50.810000	50.8600	+0.118%	44,637	-2.281%
2026-08-24	50.750000	50.800000	50.742000	50.8000	+0.020%	12,932	-2.165%
2026-08-21	50.770000	50.790000	50.750000	50.7900	+0.039%	24,131	-2.146%
2026-08-20	50.730000	50.790000	50.730000	50.7700	-0.128%	45,006	-2.108%
2026-08-19	50.790100	50.846800	50.760000	50.8350	+0.138%	118,856	-2.233%
2026-08-18	50.738900	50.769000	50.735000	50.7650	+0.030%	14,604	-2.098%
2026-08-17	50.770000	50.780000	50.750000	50.7500	-0.069%	18,291	-2.069%
2026-08-14	50.835000	50.835000	50.785000	50.7850	-0.059%	10,401	-2.136%
2026-08-13	50.910000	50.910000	50.810000	50.8150	+0.158%	20,469	-2.194%
2026-08-12	50.750100	50.769700	50.730100	50.7350	+0.079%	12,571	-2.040%
2026-08-11	50.680000	50.720300	50.680000	50.6950	+0.039%	13,603	-1.963%
2026-08-10	50.710000	50.710000	50.675300	50.6753	-0.167%	13,126	-1.925%
2026-08-07	50.760000	50.765000	50.730000	50.7600	+0.148%	83,918	-2.088%
2026-08-06	50.680000	50.749800	50.680000	50.6850	-0.118%	11,303	-1.943%
2026-08-05	50.680000	50.760000	50.680000	50.7450	+0.049%	26,870	-2.059%
2026-08-04	50.670000	50.730000	50.670000	50.7200	+0.188%	22,335	-2.011%
2026-08-03	50.635000	50.635000	50.620000	50.6250	-0.295%	14,735	-1.827%
2026-07-31	50.739000	50.780000	50.730000	50.7750	-0.051%	10,125	-2.117%
2026-07-30	50.780000	50.810000	50.780000	50.8010	+0.081%	23,937	-2.167%
2026-07-29	50.710000	50.839900	50.680100	50.7600	-0.010%	18,587	-2.088%
2026-07-28	50.720000	50.780000	50.720000	50.7650	+0.178%	18,426	-2.098%
2026-07-27	50.685000	50.715000	50.670100	50.6750	+0.020%	15,844	-1.924%
2026-07-24	50.640000	50.676364	50.640000	50.6651	+0.079%	18,665	-1.905%
2026-07-23	50.690000	50.690000	50.591600	50.6250	-0.158%	72,824	-1.827%
2026-07-22	50.730000	50.730000	50.700000	50.7050	-0.089%	14,174	-1.982%
2026-07-21	50.780000	50.780000	50.745000	50.7500	-0.089%	7,749	-2.069%
2026-07-20	50.830000	50.830000	50.785000	50.7950	-0.102%	8,729	-2.156%
2026-07-17	50.880000	50.890000	50.845000	50.8471	-0.002%	24,957	-2.256%
2026-07-16	50.910000	50.910000	50.822600	50.8481	-0.023%	7,049	-2.258%
2026-07-15	50.815000	50.890000	50.815000	50.8600	+0.197%	24,243	-2.281%
2026-07-14	50.769900	50.785000	50.710000	50.7600	+0.167%	41,530	-2.088%
2026-07-13	50.748500	50.748500	50.670000	50.6752	-0.190%	8,858	-1.924%
2026-07-10	50.800000	50.805000	50.765600	50.7715	-0.076%	5,561	-2.110%
2026-07-09	50.807800	50.845000	50.807800	50.8100	+0.087%	11,618	-2.185%
2026-07-08	50.770000	50.799122	50.740000	50.7658	-0.051%	5,863	-2.099%
2026-07-07	50.820000	50.860000	50.770000	50.7916	-0.233%	86,722	-2.149%
2026-07-06	50.830000	50.910000	50.830000	50.9100	+0.041%	10,866	-2.377%
2026-07-02	50.830000	50.894100	50.830000	50.8892	+0.136%	7,936	-2.337%
2026-07-01	50.880000	50.880000	50.820000	50.8200	-0.441%	22,999	-2.204%
2026-06-30	51.075200	51.075200	51.045000	51.0450	-0.147%	5,679	-2.635%
2026-06-29	51.095000	51.120000	51.063600	51.1200	+0.073%	25,678	-2.778%
2026-06-26	51.030000	51.105900	51.030000	51.0828	+0.074%	5,912	-2.707%
2026-06-25	51.010000	51.060000	51.010000	51.0450	+0.078%	12,498	-2.635%
2026-06-24	50.930000	51.015000	50.930000	51.0050	+0.147%	7,931	-2.559%
2026-06-23	50.860000	50.955100	50.860000	50.9300	+0.088%	16,156	-2.415%
2026-06-22	50.830000	50.900000	50.830000	50.8850	-0.098%	24,153	-2.329%
2026-06-18	50.950000	50.970000	50.930000	50.9350	+0.167%	9,070	-2.425%
2026-06-17	51.050000	51.050000	50.850000	50.8500	-0.353%	23,944	-2.262%
2026-06-16	51.070000	51.070000	50.990000	51.0300	+0.039%	23,768	-2.606%
2026-06-15	51.010000	51.053400	51.000000	51.0100	+0.069%	13,723	-2.568%
2026-06-12	50.978100	50.985000	50.940000	50.9750	-0.010%	29,138	-2.501%
2026-06-11	50.820000	50.985000	50.820000	50.9800	+0.285%	11,289	-2.511%
2026-06-10	50.810000	50.898700	50.810000	50.8350	-0.020%	24,794	-2.233%
2026-06-09	50.790000	50.860000	50.790000	50.8450	+0.085%	19,074	-2.252%
2026-06-08	50.800000	50.857600	50.780000	50.8020	+0.024%	17,589	-2.169%
2026-06-05	50.790000	50.840000	50.790000	50.7900	-0.275%	55,781	-2.146%
2026-06-04	50.910000	50.960000	50.910000	50.9300	+0.020%	22,950	-2.415%
2026-06-03	50.880100	50.920000	50.880000	50.9200	0.000%	49,603	-2.396%
2026-06-02	50.900000	50.955000	50.900000	50.9200	-0.028%	9,874	-2.396%
2026-06-01	50.890000	50.939200	50.870000	50.9345	-0.412%	11,386	-2.424%
2026-05-29	51.120000	51.179700	51.120000	51.1451	+0.069%	8,860	-2.825%
2026-05-28	51.020000	51.120000	51.020000	51.1100	+0.098%	11,474	-2.759%
2026-05-27	51.030000	51.090000	51.030000	51.0601	+0.069%	39,593	-2.664%
2026-05-26	51.050000	51.050000	50.980000	51.0250	+0.167%	19,469	-2.597%
2026-05-22	50.920000	50.989900	50.910000	50.9400	+0.020%	21,458	-2.434%
2026-05-21	50.902851	50.955000	50.860100	50.9300	-0.010%	22,351	-2.415%
2026-05-20	50.870000	50.958000	50.820000	50.9350	+0.246%	359,561	-2.425%
2026-05-19	50.818100	50.850000	50.770000	50.8100	-0.118%	19,403	-2.185%
2026-05-18	50.953500	50.953500	50.870000	50.8700	-0.049%	23,773	-2.300%
2026-05-15	50.890000	50.920000	50.890000	50.8950	-0.171%	89,598	-2.348%
2026-05-14	51.010000	51.069400	50.980100	50.9823	-0.064%	95,221	-2.515%
2026-05-13	51.000000	51.020700	50.955000	51.0150	+0.059%	38,048	-2.578%
2026-05-12	51.000000	51.008900	50.967331	50.9850	-0.137%	24,687	-2.520%
2026-05-11	51.100000	51.100000	51.050000	51.0550	-0.088%	304,658	-2.654%
2026-05-08	51.120000	51.139500	51.080000	51.1000	+0.108%	33,352	-2.740%
2026-05-07	51.110000	51.140000	51.020000	51.0450	-0.078%	39,564	-2.635%
2026-05-06	51.050000	51.109200	51.050000	51.0850	+0.157%	24,100	-2.711%
2026-05-05	50.940000	51.020000	50.940000	51.0050	+0.049%	34,773	-2.559%
2026-05-04	50.980000	50.980000	50.900000	50.9800	-0.049%	6,213	-2.511%
2026-05-01	51.018500	51.080000	51.005000	51.0050	-0.332%	21,681	-2.559%
2026-04-30	51.189900	51.189900	51.151800	51.1751	+0.137%	6,500	-2.882%
2026-04-29	51.160000	51.160000	51.100200	51.1050	-0.225%	7,733	-2.749%
2026-04-28	51.250000	51.250000	51.190100	51.2200	-0.049%	28,934	-2.968%
2026-04-27	51.320000	51.320000	51.230000	51.2450	-0.084%	7,173	-3.015%
2026-04-24	51.280000	51.299900	51.275000	51.2882	+0.104%	6,498	-3.097%
2026-04-23	51.230000	51.290000	51.213000	51.2350	-0.078%	10,642	-2.996%
2026-04-22	51.240000	51.330000	51.240000	51.2750	+0.010%	24,401	-3.072%
2026-04-21	51.310000	51.310000	51.245000	51.2700	-0.136%	51,162	-3.062%
2026-04-20	51.260000	51.348900	51.260000	51.3400	+0.039%	13,055	-3.194%
2026-04-17	51.380000	51.389900	51.320000	51.3200	+0.166%	37,758	-3.157%
2026-04-16	51.230000	51.259900	51.220000	51.2350	-0.010%	26,478	-2.996%
2026-04-15	51.259900	51.259900	51.210100	51.2400	-0.078%	25,119	-3.005%
2026-04-14	51.130000	51.289000	51.130000	51.2800	+0.176%	65,617	-3.081%
2026-04-13	51.140000	51.190000	51.120000	51.1900	+0.127%	14,975	-2.911%
2026-04-10	51.190000	51.200000	51.120000	51.1250	-0.079%	24,245	-2.787%
2026-04-09	51.120000	51.210000	51.090000	51.1655	+0.099%	13,647	-2.864%
2026-04-08	51.260000	51.260000	51.110100	51.1150	+0.147%	21,303	-2.768%
2026-04-07	50.950000	51.050000	50.900000	51.0400	+0.108%	18,862	-2.625%
2026-04-06	50.950000	51.030000	50.950000	50.9850	-0.127%	26,491	-2.520%
2026-04-02	50.930000	51.070000	50.930000	51.0500	+0.127%	41,924	-2.644%
2026-04-01	50.910000	50.995000	50.910000	50.9850	-0.313%	19,957	-2.520%
2026-03-31	51.085000	51.148400	51.060000	51.1450	+0.304%	30,142	-2.825%
2026-03-30	51.050000	51.050000	50.980000	50.9900	+0.226%	20,654	-2.530%
2026-03-27	50.850000	50.900000	50.849200	50.8750	+0.039%	16,248	-2.310%
2026-03-26	51.010000	51.010000	50.855000	50.8550	-0.323%	54,888	-2.271%
2026-03-25	51.000000	51.059900	51.000000	51.0200	+0.133%	18,684	-2.587%
2026-03-24	50.870000	50.995000	50.870000	50.9520	-0.221%	20,553	-2.457%
2026-03-23	51.010000	51.085000	50.960000	51.0650	+0.275%	20,225	-2.673%
2026-03-20	50.950000	51.029000	50.910000	50.9250	-0.411%	50,122	-2.405%
2026-03-19	50.860000	51.135000	50.860000	51.1350	+0.166%	30,470	-2.806%
2026-03-18	51.160000	51.180000	51.050400	51.0504	-0.253%	8,157	-2.645%
2026-03-17	51.140000	51.200000	51.140000	51.1800	+0.166%	15,897	-2.892%
2026-03-16	51.170000	51.170000	51.080000	51.0950	+0.118%	23,192	-2.730%
2026-03-13	51.189400	51.189400	51.015000	51.0350	-0.088%	17,128	-2.616%
2026-03-12	51.170000	51.205000	51.070000	51.0800	-0.361%	34,218	-2.702%
2026-03-11	51.400000	51.400000	51.240000	51.2650	-0.263%	19,042	-3.053%
2026-03-10	51.448100	51.470000	51.390000	51.4000	-0.078%	19,217	-3.307%
2026-03-09	51.300000	51.440000	51.300000	51.4400	+0.089%	52,596	-3.383%
2026-03-06	51.260000	51.440000	51.260000	51.3943	-0.069%	15,427	-3.297%
2026-03-05	51.380000	51.430000	51.370000	51.4300	-0.097%	40,854	-3.364%
2026-03-04	51.460000	51.516000	51.460000	51.4800	+0.010%	12,082	-3.458%
2026-03-03	51.340000	51.495000	51.340000	51.4750	-0.058%	24,257	-3.448%
2026-03-02	51.510000	51.530000	51.460100	51.5050	-0.521%	118,829	-3.505%
2026-02-27	51.775000	51.810000	51.775000	51.7750	+0.048%	24,660	-4.008%
2026-02-26	51.730100	51.750000	51.714700	51.7500	+0.066%	24,550	-3.961%
2026-02-25	51.690000	51.748100	51.690000	51.7157	-0.028%	17,829	-3.898%
2026-02-24	51.726000	51.739900	51.705000	51.7300	-0.048%	20,213	-3.924%
2026-02-23	51.760000	51.760000	51.715000	51.7550	+0.087%	24,217	-3.971%
2026-02-20	51.720000	51.720000	51.690000	51.7100	+0.019%	20,084	-3.887%
2026-02-19	51.640000	51.700000	51.640000	51.7000	+0.048%	17,838	-3.868%
2026-02-18	51.720000	51.720000	51.670000	51.6750	-0.019%	20,308	-3.822%
2026-02-17	51.660000	51.702300	51.660000	51.6850	-0.068%	24,276	-3.841%
2026-02-13	51.670000	51.729900	51.670000	51.7200	+0.163%	23,749	-3.906%
2026-02-12	51.560000	51.640000	51.560000	51.6360	+0.118%	16,082	-3.749%
2026-02-11	51.565000	51.590000	51.550000	51.5750	-0.048%	303,758	-3.635%
2026-02-10	51.590000	51.660000	51.590000	51.6000	+0.039%	45,581	-3.682%
2026-02-09	51.600000	51.600000	51.550000	51.5800	+0.087%	11,006	-3.645%
2026-02-06	51.530000	51.569900	51.520000	51.5350	-0.039%	46,590	-3.561%
2026-02-05	51.460000	51.555000	51.460000	51.5550	+0.237%	55,915	-3.598%
2026-02-04	51.430000	51.445000	51.410000	51.4330	+0.016%	12,115	-3.369%
2026-02-03	51.420000	51.442400	51.420000	51.4250	-0.039%	10,619	-3.354%
2026-02-02	51.450000	51.480000	51.430000	51.4449	-0.426%	17,772	-3.392%
2026-01-30	51.630000	51.669700	51.630000	51.6650	+0.087%	18,912	-3.803%
2026-01-29	51.600000	51.640000	51.600000	51.6200	+0.049%	31,831	-3.719%
2026-01-28	51.580000	51.610300	51.560000	51.5946	-0.010%	30,541	-3.672%
2026-01-27	51.600000	51.606000	51.585000	51.6000	+0.058%	33,628	-3.682%
2026-01-26	51.630000	51.630000	51.560000	51.5700	+0.010%	14,496	-3.626%
2026-01-23	51.540000	51.570000	51.520000	51.5650	+0.086%	28,783	-3.617%
2026-01-22	51.530000	51.540000	51.510000	51.5205	-0.018%	26,976	-3.534%
2026-01-21	51.480000	51.550000	51.480000	51.5300	+0.117%	184,764	-3.551%
2026-01-20	51.450000	51.500000	51.450000	51.4700	-0.043%	91,134	-3.439%
2026-01-16	51.500000	51.535000	51.470000	51.4920	-0.021%	38,834	-3.480%
2026-01-15	51.610000	51.610000	51.500000	51.5030	-0.091%	50,308	-3.501%
2026-01-14	51.540000	51.580000	51.521000	51.5501	+0.055%	62,882	-3.589%
2026-01-13	51.500000	51.531100	51.500000	51.5217	+0.110%	51,996	-3.536%
2026-01-12	51.450000	51.485400	51.340000	51.4652	-0.020%	62,649	-3.430%
2026-01-09	51.500000	51.534800	51.460000	51.4753	+0.001%	130,424	-3.449%
2026-01-08	51.470000	51.500000	51.470000	51.4750	-0.080%	88,950	-3.448%
2026-01-07	51.540000	51.564000	51.510000	51.5160	-0.037%	61,520	-3.525%
2026-01-06	51.490000	51.535000	51.480000	51.5350	+0.068%	57,913	-3.561%
2026-01-05	51.510000	51.550000	51.490000	51.5000	+0.039%	90,789	-3.495%
2026-01-02	51.480000	51.510000	51.450000	51.4800	0.000%	18,552	-3.458%
2025-12-31	51.519900	51.520000	51.450100	51.4800	-0.039%	7,930	-3.458%
2025-12-30	51.450000	51.523300	51.450000	51.5000	-0.464%	15,307	-3.495%
2025-12-29	51.700000	51.750000	51.700000	51.7400	+0.057%	11,785	-3.943%
2025-12-26	51.660000	51.719900	51.660000	51.7103	+0.123%	8,741	-3.888%
2025-12-24	51.640000	51.659900	51.594600	51.6466	+0.071%	7,321	-3.769%
2025-12-23	51.540000	51.612500	51.540000	51.6100	+0.058%	66,775	-3.701%
2025-12-22	51.580000	51.610000	51.560100	51.5800	-0.027%	18,931	-3.645%
2025-12-19	51.600000	51.620000	51.590000	51.5940	-0.041%	11,530	-3.671%
2025-12-18	51.610000	51.647100	51.570000	51.6150	+0.138%	43,906	-3.710%
2025-12-17	51.530000	51.555000	51.520000	51.5440	-0.002%	22,472	-3.578%
2025-12-16	51.490000	51.559900	51.430000	51.5450	+0.087%	90,792	-3.579%
2025-12-15	51.540000	51.560200	51.480000	51.5000	+0.029%	69,846	-3.495%
2025-12-12	51.490000	51.515900	51.480000	51.4849	-0.049%	15,192	-3.467%
2025-12-11	51.610000	51.610000	51.510000	51.5100	-0.019%	9,486	-3.514%
2025-12-10	51.380000	51.539900	51.380000	51.5200	+0.245%	12,508	-3.533%
2025-12-09	51.460000	51.465000	51.390000	51.3940	-0.080%	49,520	-3.296%
2025-12-08	51.480000	51.480000	51.410000	51.4350	-0.068%	21,109	-3.373%
2025-12-05	51.505000	51.510000	51.450000	51.4700	-0.019%	19,049	-3.439%
2025-12-04	51.480000	51.516900	51.470000	51.4800	-0.078%	23,289	-3.458%
2025-12-03	51.500000	51.535500	51.490000	51.5200	+0.117%	27,007	-3.533%
2025-12-02	51.460000	51.480000	51.460000	51.4600	+0.051%	17,025	-3.420%
2025-12-01	51.440000	51.455000	51.430000	51.4340	-0.476%	19,420	-3.371%
2025-11-28	51.780000	51.780000	51.680000	51.6800	-0.019%	7,252	-3.831%
2025-11-26	51.670000	51.700000	51.650000	51.6900	+0.039%	18,164	-3.850%
2025-11-25	51.670000	51.730000	51.620000	51.6700	+0.136%	22,292	-3.813%
2025-11-24	51.690000	51.690000	51.570000	51.6000	+0.058%	17,494	-3.682%
2025-11-21	51.630000	51.630000	51.530000	51.5700	+0.066%	158,005	-3.626%
2025-11-20	51.510000	51.548000	51.508200	51.5360	+0.099%	21,526	-3.563%
2025-11-19	51.490000	51.520000	51.450000	51.4850	+0.019%	8,175	-3.467%
2025-11-18	51.450000	51.520000	51.430100	51.4750	+0.048%	113,197	-3.448%
2025-11-17	51.432000	51.460000	51.430000	51.4501	+0.000%	12,521	-3.402%
2025-11-14	51.530000	51.530000	51.430000	51.4500	+0.039%	11,704	-3.401%
2025-11-13	51.490000	51.490000	51.430000	51.4300	-0.169%	12,488	-3.364%
2025-11-12	51.590000	51.590000	51.470000	51.5172	-0.141%	42,838	-3.527%
2025-11-11	51.650000	51.650000	51.460000	51.5900	+0.194%	10,026	-3.664%
2025-11-10	51.510000	51.510000	51.440100	51.4900	-0.019%	69,702	-3.476%
2025-11-07	51.510000	51.520000	51.457100	51.5000	-0.010%	14,163	-3.495%
2025-11-06	51.490000	51.510000	51.450000	51.5050	+0.165%	24,457	-3.505%
2025-11-05	51.480000	51.480000	51.399000	51.4200	-0.097%	17,302	-3.345%
2025-11-04	51.475000	51.490000	51.420000	51.4700	+0.039%	19,710	-3.439%
2025-11-03	51.470000	51.470000	51.410000	51.4500	-0.416%	12,166	-3.401%
2025-10-31	51.690000	51.690000	51.610100	51.6650	-0.010%	12,531	-3.803%
2025-10-30	51.660000	51.700000	51.640500	51.6700	-0.084%	16,982	-3.813%
2025-10-29	51.829000	51.830000	51.650000	51.7132	-0.220%	24,624	-3.893%
2025-10-28	51.750000	51.830000	51.750000	51.8270	+0.014%	15,341	-4.104%
2025-10-27	51.780000	51.830000	51.760100	51.8200	+0.019%	9,404	-4.091%
2025-10-24	51.810000	51.820000	51.760000	51.8100	+0.155%	27,067	-4.073%
2025-10-23	51.720000	51.788600	51.720000	51.7300	-0.087%	13,503	-3.924%
2025-10-22	51.800000	51.800000	51.737500	51.7750	-0.008%	7,944	-4.008%
2025-10-21	51.830000	51.830000	51.750000	51.7793	-0.040%	45,184	-4.016%
2025-10-20	51.800000	51.800000	51.740000	51.8000	+0.097%	7,969	-4.054%
2025-10-17	51.710000	51.750000	51.710000	51.7500	-0.058%	10,624	-3.961%
2025-10-16	51.710000	51.780000	51.675000	51.7800	+0.135%	10,226	-4.017%
2025-10-15	51.720000	51.740000	51.634000	51.7100	+0.019%	20,872	-3.887%
2025-10-14	51.680000	51.710000	51.608800	51.7000	+0.129%	16,719	-3.868%
2025-10-13	51.636300	51.690000	51.560200	51.6332	+0.123%	6,311	-3.744%
2025-10-10	51.610000	51.610000	51.527500	51.5700	+0.099%	39,713	-3.626%
2025-10-09	51.510000	51.539000	51.485100	51.5191	-0.070%	9,633	-3.531%
2025-10-08	51.640000	51.640000	51.550000	51.5550	-0.097%	11,713	-3.598%
2025-10-07	51.590000	51.610000	51.545000	51.6050	+0.089%	11,613	-3.692%
2025-10-06	51.500000	51.590000	51.500000	51.5590	-0.052%	13,268	-3.606%
2025-10-03	51.585000	51.610000	51.558200	51.5860	-0.066%	17,704	-3.656%
2025-10-02	51.620000	51.620000	51.559200	51.6200	+0.010%	12,585	-3.719%
2025-10-01	51.590000	51.620000	51.530000	51.6150	-0.174%	8,751	-3.710%
2025-09-30	51.720000	51.720000	51.660000	51.7050	+0.087%	39,371	-3.878%
2025-09-29	51.680000	51.680000	51.645400	51.6600	+0.058%	8,980	-3.794%
2025-09-26	51.620000	51.630000	51.566000	51.6300	+0.078%	17,251	-3.738%
2025-09-25	51.630000	51.630000	51.530100	51.5900	-0.147%	11,317	-3.664%
2025-09-24	51.730000	51.730000	51.650900	51.6660	-0.116%	13,008	-3.805%
2025-09-23	51.730000	51.740000	51.680500	51.7260	+0.031%	10,653	-3.917%
2025-09-22	51.742000	51.742000	51.670000	51.7100	-0.087%	15,898	-3.887%
2025-09-19	51.760000	51.775000	51.691000	51.7550	+0.068%	30,335	-3.971%
2025-09-18	51.710000	51.820000	51.661400	51.7200	-0.019%	13,196	-3.906%
2025-09-17	51.810000	51.830000	51.700100	51.7300	-0.048%	12,681	-3.924%
2025-09-16	51.755000	51.780000	51.736100	51.7550	-0.010%	11,074	-3.971%
2025-09-15	51.730000	51.805000	51.713100	51.7600	+0.116%	25,608	-3.980%
2025-09-12	51.730000	51.730000	51.660100	51.7000	-0.058%	26,157	-3.868%
2025-09-11	51.740000	51.740000	51.700000	51.7300	+0.077%	28,424	-3.924%
2025-09-10	51.710000	51.710000	51.656100	51.6900	+0.116%	60,062	-3.850%
2025-09-09	51.690000	51.690000	51.590100	51.6300	-0.116%	13,344	-3.738%
2025-09-08	51.730000	51.730000	51.643200	51.6900	+0.068%	63,456	-3.850%
2025-09-05	51.730000	51.730000	51.644400	51.6550	+0.126%	15,690	-3.785%
2025-09-04	51.530000	51.600000	51.470100	51.5900	+0.184%	132,540	-3.664%
2025-09-03	51.440000	51.500000	51.422500	51.4950	+0.165%	33,602	-3.486%
2025-09-02	51.430000	51.430000	51.330000	51.4100	-0.436%	50,747	-3.326%
2025-08-29	51.590000	51.640000	51.570000	51.6350	+0.010%	37,763	-3.747%
2025-08-28	51.630000	51.730000	51.577900	51.6300	-0.010%	55,544	-3.738%
2025-08-27	51.590000	51.727800	51.550000	51.6350	+0.029%	77,249	-3.747%
2025-08-26	51.550000	51.620000	51.516000	51.6200	+0.107%	33,837	-3.719%
2025-08-25	51.510000	51.570000	51.480500	51.5650	-0.010%	54,540	-3.617%
2025-08-22	51.450000	51.579000	51.420000	51.5700	+0.311%	12,591	-3.626%
2025-08-21	51.440000	51.440000	51.383000	51.4100	-0.117%	18,866	-3.326%
2025-08-20	51.424000	51.490000	51.413600	51.4700	+0.029%	11,670	-3.439%
2025-08-19	51.450000	51.480000	51.390100	51.4550	+0.038%	245,402	-3.411%
2025-08-18	51.480000	51.480000	51.387600	51.4353	+0.010%	11,986	-3.374%
2025-08-15	51.440000	51.479000	51.388500	51.4300	-0.019%	17,938	-3.364%
2025-08-14	51.422500	51.450000	51.410000	51.4400	-0.117%	9,734	-3.383%
2025-08-13	51.510000	51.510000	51.458200	51.5000	+0.165%	16,916	-3.495%
2025-08-12	51.370000	51.415000	51.350500	51.4150	+0.107%	21,396	-3.336%
2025-08-11	51.360000	51.425000	51.280000	51.3600	+0.058%	149,702	-3.232%
2025-08-08	51.420000	51.420000	51.319200	51.3300	-0.068%	11,700	-3.176%
2025-08-07	51.400000	51.412700	51.320600	51.3650	-0.025%	14,639	-3.242%
2025-08-06	51.350000	51.409500	51.318100	51.3777	+0.015%	14,204	-3.265%
2025-08-05	51.350000	51.379000	51.320000	51.3700	-0.058%	23,167	-3.251%
2025-08-04	51.410000	51.410000	51.310100	51.4000	+0.058%	10,037	-3.307%
2025-08-01	51.280000	51.370000	51.240500	51.3700	+0.176%	5,256	-3.251%
2025-07-31	51.330000	51.330000	51.250000	51.2800	-0.019%	15,371	-3.081%
2025-07-30	51.320000	51.389000	51.264000	51.2900	-0.086%	15,699	-3.100%
2025-07-29	51.260000	51.340000	51.260000	51.3341	+0.135%	11,393	-3.183%
2025-07-28	51.260000	51.290000	51.233300	51.2650	-0.049%	9,199	-3.053%
2025-07-25	51.320000	51.320000	51.210100	51.2900	+0.078%	15,476	-3.100%
2025-07-24	51.230000	51.250000	51.190500	51.2500	-0.059%	11,540	-3.024%
2025-07-23	51.310000	51.310000	51.260000	51.2800	-0.097%	19,505	-3.081%
2025-07-22	51.330000	51.330000	51.270000	51.3300	+0.058%	9,480	-3.176%
2025-07-21	51.350000	51.350000	51.240000	51.3000	+0.143%	54,155	-3.119%
2025-07-18	51.230000	51.330000	51.180000	51.2270	+0.111%	59,550	-2.981%
2025-07-17	51.170000	51.170000	51.110100	51.1700	+0.059%	29,091	-2.873%
2025-07-16	51.090000	51.160000	51.075000	51.1400	+0.195%	96,995	-2.816%
2025-07-15	51.210000	51.210000	51.030000	51.0405	-0.097%	23,437	-2.626%
2025-07-14	51.120000	51.130000	51.050000	51.0901	-0.000%	30,012	-2.721%
2025-07-11	51.060000	51.090300	51.050000	51.0903	-0.048%	10,426	-2.721%
2025-07-10	51.180000	51.180000	51.090000	51.1150	-0.020%	12,991	-2.768%
2025-07-09	51.110000	51.126700	51.050000	51.1250	+0.186%	12,204	-2.787%
2025-07-08	51.040000	51.060000	51.010000	51.0300	-0.117%	19,502	-2.606%
2025-07-07	51.150000	51.150000	51.060000	51.0900	-0.039%	21,540	-2.721%
2025-07-03	51.190000	51.190000	51.110000	51.1100	-0.107%	44,805	-2.759%
2025-07-02	51.070000	51.200000	51.070000	51.1650	-0.012%	29,722	-2.863%
2025-07-01	51.190000	51.190000	51.101700	51.1712	-0.445%	15,623	-2.875%
2025-06-30	51.400000	51.400000	51.320000	51.4000	+0.144%	11,980	-3.307%
2025-06-27	51.350000	51.390000	51.190000	51.3262	-0.047%	33,335	-3.168%
2025-06-26	51.280000	51.360000	51.253700	51.3505	+0.227%	179,059	-3.214%
2025-06-25	51.210000	51.260000	51.210000	51.2344	-0.011%	8,544	-2.995%
2025-06-24	51.155600	51.290000	51.155600	51.2400	+0.098%	11,539	-3.005%
2025-06-23	51.150000	51.210000	51.150000	51.1900	+0.117%	149,707	-2.911%
2025-06-20	51.050000	51.130000	50.950000	51.1300	+0.117%	41,822	-2.797%
2025-06-18	51.110000	51.129300	51.008200	51.0700	+0.049%	16,405	-2.683%
2025-06-17	51.030000	51.060000	50.972000	51.0450	+0.103%	38,874	-2.635%
2025-06-16	50.957600	51.030000	50.950000	50.9925	+0.034%	8,043	-2.535%
2025-06-13	51.010000	51.012500	50.930100	50.9751	-0.186%	13,186	-2.501%
2025-06-12	51.050000	51.070000	51.020000	51.0700	+0.196%	10,203	-2.683%
2025-06-11	50.960000	51.010000	50.910000	50.9700	+0.119%	26,406	-2.492%
2025-06-10	50.960000	50.960000	50.860000	50.9095	+0.058%	18,900	-2.376%
2025-06-09	50.790000	50.950000	50.790000	50.8800	+0.118%	27,753	-2.319%
2025-06-06	50.870000	50.870000	50.790000	50.8200	-0.207%	11,715	-2.204%
2025-06-05	51.110000	51.110000	50.910000	50.9255	-0.205%	15,637	-2.406%
2025-06-04	50.970000	51.030000	50.925000	51.0300	+0.227%	66,977	-2.606%
2025-06-03	50.960000	50.960000	50.840000	50.9143	+0.018%	60,740	-2.385%
2025-06-02	50.900000	50.910000	50.830000	50.9050	-0.373%	31,512	-2.367%
2025-05-30	51.040000	51.120000	50.980000	51.0955	+0.157%	40,263	-2.731%
2025-05-29	50.940000	51.050000	50.940000	51.0155	+0.128%	26,763	-2.579%
2025-05-28	51.070000	51.070000	50.910000	50.9503	-0.172%	15,188	-2.454%
2025-05-27	50.930000	51.210000	50.930000	51.0382	+0.232%	54,648	-2.622%
2025-05-23	50.970000	50.970000	50.820000	50.9200	+0.059%	9,279	-2.396%
2025-05-22	50.830000	50.890000	50.771000	50.8900	+0.151%	11,255	-2.338%
2025-05-21	50.870000	50.950000	50.770000	50.8131	-0.211%	57,738	-2.191%
2025-05-20	50.950000	50.950000	50.860000	50.9207	-0.036%	26,523	-2.397%
2025-05-19	50.850000	50.939000	50.800000	50.9390	+0.116%	13,347	-2.432%
2025-05-16	50.950000	50.950000	50.810000	50.8800	+0.052%	12,300	-2.319%
2025-05-15	50.790000	50.870000	50.730000	50.8536	+0.283%	27,514	-2.268%
2025-05-14	50.760000	50.760000	50.690000	50.7100	-0.121%	16,608	-1.992%
2025-05-13	50.759900	50.780000	50.700400	50.7714	+0.065%	11,134	-2.110%
2025-05-12	50.710000	50.750000	50.650000	50.7384	+0.007%	18,294	-2.047%
2025-05-09	50.820000	50.820000	50.733000	50.7351	-0.010%	9,415	-2.040%
2025-05-08	50.890000	50.890000	50.740000	50.7400	-0.168%	14,383	-2.050%
2025-05-07	50.700000	50.869900	50.700000	50.8256	+0.031%	6,090	-2.215%
2025-05-06	50.765000	50.810000	50.680000	50.8100	+0.118%	10,583	-2.185%
2025-05-05	50.740000	50.760000	50.631000	50.7500	+0.020%	9,317	-2.069%
2025-05-02	50.870000	50.870000	50.670000	50.7400	-0.197%	14,985	-2.050%
2025-05-01	50.980000	50.980000	50.780000	50.8400	-0.444%	26,125	-2.242%
2025-04-30	51.070000	51.110000	51.030000	51.0669	-0.006%	4,294	-2.677%
2025-04-29	51.080000	51.080000	50.982700	51.0700	+0.039%	12,884	-2.683%
2025-04-28	50.980000	51.050000	50.890000	51.0500	+0.196%	109,388	-2.644%
2025-04-25	50.920000	50.950000	50.820000	50.9500	+0.216%	7,023	-2.453%
2025-04-24	50.770000	50.840000	50.687500	50.8400	+0.316%	4,044	-2.242%
2025-04-23	50.640000	50.740000	50.632200	50.6800	+0.111%	16,889	-1.934%
2025-04-22	50.620000	50.690000	50.600000	50.6239	-0.012%	5,941	-1.825%
2025-04-21	50.640000	50.720000	50.630000	50.6300	-0.101%	6,103	-1.837%
2025-04-17	50.720000	50.720000	50.610000	50.6810	+0.041%	19,764	-1.936%
2025-04-16	50.680000	50.680000	50.494200	50.6600	+0.218%	23,489	-1.895%
2025-04-15	50.220000	50.600000	50.220000	50.5500	+0.040%	12,349	-1.682%
2025-04-14	50.490000	50.540000	50.395000	50.5300	+0.457%	19,213	-1.643%

.dark-mode .m1v9j6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1v9j6{ color: #333333; background-color: white; border: 2px solid #333333; }BBBSBondBloxx BBB Rated 1-5 Year Corporate Bond ETFstock NYSE ETF

BBBS
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF
stock NYSE ETF