Dark

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

At Close

Jul 31, 2026 1:16:09 PM EDT

50.74USD-0.120%(-0.06)10,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.80)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

50.78USD+0.069%(+0.04)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.740000	50.740000	50.740000	50.7400	-0.120%	10,124	0.000%
2026-07-30	50.780000	50.810000	50.780000	50.8010	+0.081%	23,937	-0.120%
2026-07-29	50.710000	50.839900	50.680100	50.7600	-0.010%	18,587	-0.039%
2026-07-28	50.720000	50.780000	50.720000	50.7650	+0.178%	18,426	-0.049%
2026-07-27	50.685000	50.715000	50.670100	50.6750	+0.020%	15,844	+0.128%
2026-07-24	50.640000	50.676364	50.640000	50.6651	+0.079%	18,665	+0.148%
2026-07-23	50.690000	50.690000	50.591600	50.6250	-0.158%	72,824	+0.227%
2026-07-22	50.730000	50.730000	50.700000	50.7050	-0.089%	14,174	+0.069%
2026-07-21	50.780000	50.780000	50.745000	50.7500	-0.089%	7,749	-0.020%
2026-07-20	50.830000	50.830000	50.785000	50.7950	-0.102%	8,729	-0.108%
2026-07-17	50.880000	50.890000	50.845000	50.8471	-0.002%	24,957	-0.211%
2026-07-16	50.910000	50.910000	50.822600	50.8481	-0.023%	7,049	-0.213%
2026-07-15	50.815000	50.890000	50.815000	50.8600	+0.197%	24,243	-0.236%
2026-07-14	50.769900	50.785000	50.710000	50.7600	+0.167%	41,530	-0.039%
2026-07-13	50.748500	50.748500	50.670000	50.6752	-0.190%	8,858	+0.128%
2026-07-10	50.800000	50.805000	50.765600	50.7715	-0.076%	5,561	-0.062%
2026-07-09	50.807800	50.845000	50.807800	50.8100	+0.087%	11,618	-0.138%
2026-07-08	50.770000	50.799122	50.740000	50.7658	-0.051%	5,863	-0.051%
2026-07-07	50.820000	50.860000	50.770000	50.7916	-0.233%	86,722	-0.102%
2026-07-06	50.830000	50.910000	50.830000	50.9100	+0.041%	10,866	-0.334%
2026-07-02	50.830000	50.894100	50.830000	50.8892	+0.136%	7,936	-0.293%
2026-07-01	50.880000	50.880000	50.820000	50.8200	-0.441%	22,999	-0.157%
2026-06-30	51.075200	51.075200	51.045000	51.0450	-0.147%	5,679	-0.598%
2026-06-29	51.095000	51.120000	51.063600	51.1200	+0.073%	25,678	-0.743%
2026-06-26	51.030000	51.105900	51.030000	51.0828	+0.074%	5,912	-0.671%
2026-06-25	51.010000	51.060000	51.010000	51.0450	+0.078%	12,498	-0.598%
2026-06-24	50.930000	51.015000	50.930000	51.0050	+0.147%	7,931	-0.520%
2026-06-23	50.860000	50.955100	50.860000	50.9300	+0.088%	16,156	-0.373%
2026-06-22	50.830000	50.900000	50.830000	50.8850	-0.098%	24,153	-0.285%
2026-06-18	50.950000	50.970000	50.930000	50.9350	+0.167%	9,070	-0.383%
2026-06-17	51.050000	51.050000	50.850000	50.8500	-0.353%	23,944	-0.216%
2026-06-16	51.070000	51.070000	50.990000	51.0300	+0.039%	23,768	-0.568%
2026-06-15	51.010000	51.053400	51.000000	51.0100	+0.069%	13,723	-0.529%
2026-06-12	50.978100	50.985000	50.940000	50.9750	-0.010%	29,138	-0.461%
2026-06-11	50.820000	50.985000	50.820000	50.9800	+0.285%	11,289	-0.471%
2026-06-10	50.810000	50.898700	50.810000	50.8350	-0.020%	24,794	-0.187%
2026-06-09	50.790000	50.860000	50.790000	50.8450	+0.085%	19,074	-0.207%
2026-06-08	50.800000	50.857600	50.780000	50.8020	+0.024%	17,589	-0.122%
2026-06-05	50.790000	50.840000	50.790000	50.7900	-0.275%	55,781	-0.098%
2026-06-04	50.910000	50.960000	50.910000	50.9300	+0.020%	22,950	-0.373%
2026-06-03	50.880100	50.920000	50.880000	50.9200	0.000%	49,603	-0.353%
2026-06-02	50.900000	50.955000	50.900000	50.9200	-0.028%	9,874	-0.353%
2026-06-01	50.890000	50.939200	50.870000	50.9345	-0.412%	11,386	-0.382%
2026-05-29	51.120000	51.179700	51.120000	51.1451	+0.069%	8,860	-0.792%
2026-05-28	51.020000	51.120000	51.020000	51.1100	+0.098%	11,474	-0.724%
2026-05-27	51.030000	51.090000	51.030000	51.0601	+0.069%	39,593	-0.627%
2026-05-26	51.050000	51.050000	50.980000	51.0250	+0.167%	19,469	-0.559%
2026-05-22	50.920000	50.989900	50.910000	50.9400	+0.020%	21,458	-0.393%
2026-05-21	50.902851	50.955000	50.860100	50.9300	-0.010%	22,351	-0.373%
2026-05-20	50.870000	50.958000	50.820000	50.9350	+0.246%	359,561	-0.383%
2026-05-19	50.818100	50.850000	50.770000	50.8100	-0.118%	19,403	-0.138%
2026-05-18	50.953500	50.953500	50.870000	50.8700	-0.049%	23,773	-0.256%
2026-05-15	50.890000	50.920000	50.890000	50.8950	-0.171%	89,598	-0.305%
2026-05-14	51.010000	51.069400	50.980100	50.9823	-0.064%	95,221	-0.475%
2026-05-13	51.000000	51.020700	50.955000	51.0150	+0.059%	38,048	-0.539%
2026-05-12	51.000000	51.008900	50.967331	50.9850	-0.137%	24,687	-0.481%
2026-05-11	51.100000	51.100000	51.050000	51.0550	-0.088%	304,658	-0.617%
2026-05-08	51.120000	51.139500	51.080000	51.1000	+0.108%	33,352	-0.705%
2026-05-07	51.110000	51.140000	51.020000	51.0450	-0.078%	39,564	-0.598%
2026-05-06	51.050000	51.109200	51.050000	51.0850	+0.157%	24,100	-0.675%
2026-05-05	50.940000	51.020000	50.940000	51.0050	+0.049%	34,773	-0.520%
2026-05-04	50.980000	50.980000	50.900000	50.9800	-0.049%	6,213	-0.471%
2026-05-01	51.018500	51.080000	51.005000	51.0050	-0.332%	21,681	-0.520%
2026-04-30	51.189900	51.189900	51.151800	51.1751	+0.137%	6,500	-0.850%
2026-04-29	51.160000	51.160000	51.100200	51.1050	-0.225%	7,733	-0.714%
2026-04-28	51.250000	51.250000	51.190100	51.2200	-0.049%	28,934	-0.937%
2026-04-27	51.320000	51.320000	51.230000	51.2450	-0.084%	7,173	-0.985%
2026-04-24	51.280000	51.299900	51.275000	51.2882	+0.104%	6,498	-1.069%
2026-04-23	51.230000	51.290000	51.213000	51.2350	-0.078%	10,642	-0.966%
2026-04-22	51.240000	51.330000	51.240000	51.2750	+0.010%	24,401	-1.043%
2026-04-21	51.310000	51.310000	51.245000	51.2700	-0.136%	51,162	-1.034%
2026-04-20	51.260000	51.348900	51.260000	51.3400	+0.039%	13,055	-1.169%
2026-04-17	51.380000	51.389900	51.320000	51.3200	+0.166%	37,758	-1.130%
2026-04-16	51.230000	51.259900	51.220000	51.2350	-0.010%	26,478	-0.966%
2026-04-15	51.259900	51.259900	51.210100	51.2400	-0.078%	25,119	-0.976%
2026-04-14	51.130000	51.289000	51.130000	51.2800	+0.176%	65,617	-1.053%
2026-04-13	51.140000	51.190000	51.120000	51.1900	+0.127%	14,975	-0.879%
2026-04-10	51.190000	51.200000	51.120000	51.1250	-0.079%	24,245	-0.753%
2026-04-09	51.120000	51.210000	51.090000	51.1655	+0.099%	13,647	-0.832%
2026-04-08	51.260000	51.260000	51.110100	51.1150	+0.147%	21,303	-0.734%
2026-04-07	50.950000	51.050000	50.900000	51.0400	+0.108%	18,862	-0.588%
2026-04-06	50.950000	51.030000	50.950000	50.9850	-0.127%	26,491	-0.481%
2026-04-02	50.930000	51.070000	50.930000	51.0500	+0.127%	41,924	-0.607%
2026-04-01	50.910000	50.995000	50.910000	50.9850	-0.313%	19,957	-0.481%
2026-03-31	51.085000	51.148400	51.060000	51.1450	+0.304%	30,142	-0.792%
2026-03-30	51.050000	51.050000	50.980000	50.9900	+0.226%	20,654	-0.490%
2026-03-27	50.850000	50.900000	50.849200	50.8750	+0.039%	16,248	-0.265%
2026-03-26	51.010000	51.010000	50.855000	50.8550	-0.323%	54,888	-0.226%
2026-03-25	51.000000	51.059900	51.000000	51.0200	+0.133%	18,684	-0.549%
2026-03-24	50.870000	50.995000	50.870000	50.9520	-0.221%	20,553	-0.416%
2026-03-23	51.010000	51.085000	50.960000	51.0650	+0.275%	20,225	-0.636%
2026-03-20	50.950000	51.029000	50.910000	50.9250	-0.411%	50,122	-0.363%
2026-03-19	50.860000	51.135000	50.860000	51.1350	+0.166%	30,470	-0.772%
2026-03-18	51.160000	51.180000	51.050400	51.0504	-0.253%	8,157	-0.608%
2026-03-17	51.140000	51.200000	51.140000	51.1800	+0.166%	15,897	-0.860%
2026-03-16	51.170000	51.170000	51.080000	51.0950	+0.118%	23,192	-0.695%
2026-03-13	51.189400	51.189400	51.015000	51.0350	-0.088%	17,128	-0.578%
2026-03-12	51.170000	51.205000	51.070000	51.0800	-0.361%	34,218	-0.666%
2026-03-11	51.400000	51.400000	51.240000	51.2650	-0.263%	19,042	-1.024%
2026-03-10	51.448100	51.470000	51.390000	51.4000	-0.078%	19,217	-1.284%
2026-03-09	51.300000	51.440000	51.300000	51.4400	+0.089%	52,596	-1.361%
2026-03-06	51.260000	51.440000	51.260000	51.3943	-0.069%	15,427	-1.273%
2026-03-05	51.380000	51.430000	51.370000	51.4300	-0.097%	40,854	-1.342%
2026-03-04	51.460000	51.516000	51.460000	51.4800	+0.010%	12,082	-1.437%
2026-03-03	51.340000	51.495000	51.340000	51.4750	-0.058%	24,257	-1.428%
2026-03-02	51.510000	51.530000	51.460100	51.5050	-0.521%	118,829	-1.485%
2026-02-27	51.775000	51.810000	51.775000	51.7750	+0.048%	24,660	-1.999%
2026-02-26	51.730100	51.750000	51.714700	51.7500	+0.066%	24,550	-1.952%
2026-02-25	51.690000	51.748100	51.690000	51.7157	-0.028%	17,829	-1.887%
2026-02-24	51.726000	51.739900	51.705000	51.7300	-0.048%	20,213	-1.914%
2026-02-23	51.760000	51.760000	51.715000	51.7550	+0.087%	24,217	-1.961%
2026-02-20	51.720000	51.720000	51.690000	51.7100	+0.019%	20,084	-1.876%
2026-02-19	51.640000	51.700000	51.640000	51.7000	+0.048%	17,838	-1.857%
2026-02-18	51.720000	51.720000	51.670000	51.6750	-0.019%	20,308	-1.809%
2026-02-17	51.660000	51.702300	51.660000	51.6850	-0.068%	24,276	-1.828%
2026-02-13	51.670000	51.729900	51.670000	51.7200	+0.163%	23,749	-1.895%
2026-02-12	51.560000	51.640000	51.560000	51.6360	+0.118%	16,082	-1.735%
2026-02-11	51.565000	51.590000	51.550000	51.5750	-0.048%	303,758	-1.619%
2026-02-10	51.590000	51.660000	51.590000	51.6000	+0.039%	45,581	-1.667%
2026-02-09	51.600000	51.600000	51.550000	51.5800	+0.087%	11,006	-1.629%
2026-02-06	51.530000	51.569900	51.520000	51.5350	-0.039%	46,590	-1.543%
2026-02-05	51.460000	51.555000	51.460000	51.5550	+0.237%	55,915	-1.581%
2026-02-04	51.430000	51.445000	51.410000	51.4330	+0.016%	12,115	-1.347%
2026-02-03	51.420000	51.442400	51.420000	51.4250	-0.039%	10,619	-1.332%
2026-02-02	51.450000	51.480000	51.430000	51.4449	-0.426%	17,772	-1.370%
2026-01-30	51.630000	51.669700	51.630000	51.6650	+0.087%	18,912	-1.790%
2026-01-29	51.600000	51.640000	51.600000	51.6200	+0.049%	31,831	-1.705%
2026-01-28	51.580000	51.610300	51.560000	51.5946	-0.010%	30,541	-1.656%
2026-01-27	51.600000	51.606000	51.585000	51.6000	+0.058%	33,628	-1.667%
2026-01-26	51.630000	51.630000	51.560000	51.5700	+0.010%	14,496	-1.609%
2026-01-23	51.540000	51.570000	51.520000	51.5650	+0.086%	28,783	-1.600%
2026-01-22	51.530000	51.540000	51.510000	51.5205	-0.018%	26,976	-1.515%
2026-01-21	51.480000	51.550000	51.480000	51.5300	+0.117%	184,764	-1.533%
2026-01-20	51.450000	51.500000	51.450000	51.4700	-0.043%	91,134	-1.418%
2026-01-16	51.500000	51.535000	51.470000	51.4920	-0.021%	38,834	-1.460%
2026-01-15	51.610000	51.610000	51.500000	51.5030	-0.091%	50,308	-1.481%
2026-01-14	51.540000	51.580000	51.521000	51.5501	+0.055%	62,882	-1.571%
2026-01-13	51.500000	51.531100	51.500000	51.5217	+0.110%	51,996	-1.517%
2026-01-12	51.450000	51.485400	51.340000	51.4652	-0.020%	62,649	-1.409%
2026-01-09	51.500000	51.534800	51.460000	51.4753	+0.001%	130,424	-1.428%
2026-01-08	51.470000	51.500000	51.470000	51.4750	-0.080%	88,950	-1.428%
2026-01-07	51.540000	51.564000	51.510000	51.5160	-0.037%	61,520	-1.506%
2026-01-06	51.490000	51.535000	51.480000	51.5350	+0.068%	57,913	-1.543%
2026-01-05	51.510000	51.550000	51.490000	51.5000	+0.039%	90,789	-1.476%
2026-01-02	51.480000	51.510000	51.450000	51.4800	0.000%	18,552	-1.437%
2025-12-31	51.519900	51.520000	51.450100	51.4800	-0.039%	7,930	-1.437%
2025-12-30	51.450000	51.523300	51.450000	51.5000	-0.464%	15,307	-1.476%
2025-12-29	51.700000	51.750000	51.700000	51.7400	+0.057%	11,785	-1.933%
2025-12-26	51.660000	51.719900	51.660000	51.7103	+0.123%	8,741	-1.876%
2025-12-24	51.640000	51.659900	51.594600	51.6466	+0.071%	7,321	-1.755%
2025-12-23	51.540000	51.612500	51.540000	51.6100	+0.058%	66,775	-1.686%
2025-12-22	51.580000	51.610000	51.560100	51.5800	-0.027%	18,931	-1.629%
2025-12-19	51.600000	51.620000	51.590000	51.5940	-0.041%	11,530	-1.655%
2025-12-18	51.610000	51.647100	51.570000	51.6150	+0.138%	43,906	-1.695%
2025-12-17	51.530000	51.555000	51.520000	51.5440	-0.002%	22,472	-1.560%
2025-12-16	51.490000	51.559900	51.430000	51.5450	+0.087%	90,792	-1.562%
2025-12-15	51.540000	51.560200	51.480000	51.5000	+0.029%	69,846	-1.476%
2025-12-12	51.490000	51.515900	51.480000	51.4849	-0.049%	15,192	-1.447%
2025-12-11	51.610000	51.610000	51.510000	51.5100	-0.019%	9,486	-1.495%
2025-12-10	51.380000	51.539900	51.380000	51.5200	+0.245%	12,508	-1.514%
2025-12-09	51.460000	51.465000	51.390000	51.3940	-0.080%	49,520	-1.273%
2025-12-08	51.480000	51.480000	51.410000	51.4350	-0.068%	21,109	-1.351%
2025-12-05	51.505000	51.510000	51.450000	51.4700	-0.019%	19,049	-1.418%
2025-12-04	51.480000	51.516900	51.470000	51.4800	-0.078%	23,289	-1.437%
2025-12-03	51.500000	51.535500	51.490000	51.5200	+0.117%	27,007	-1.514%
2025-12-02	51.460000	51.480000	51.460000	51.4600	+0.051%	17,025	-1.399%
2025-12-01	51.440000	51.455000	51.430000	51.4340	-0.476%	19,420	-1.349%
2025-11-28	51.780000	51.780000	51.680000	51.6800	-0.019%	7,252	-1.819%
2025-11-26	51.670000	51.700000	51.650000	51.6900	+0.039%	18,164	-1.838%
2025-11-25	51.670000	51.730000	51.620000	51.6700	+0.136%	22,292	-1.800%
2025-11-24	51.690000	51.690000	51.570000	51.6000	+0.058%	17,494	-1.667%
2025-11-21	51.630000	51.630000	51.530000	51.5700	+0.066%	158,005	-1.609%
2025-11-20	51.510000	51.548000	51.508200	51.5360	+0.099%	21,526	-1.545%
2025-11-19	51.490000	51.520000	51.450000	51.4850	+0.019%	8,175	-1.447%
2025-11-18	51.450000	51.520000	51.430100	51.4750	+0.048%	113,197	-1.428%
2025-11-17	51.432000	51.460000	51.430000	51.4501	+0.000%	12,521	-1.380%
2025-11-14	51.530000	51.530000	51.430000	51.4500	+0.039%	11,704	-1.380%
2025-11-13	51.490000	51.490000	51.430000	51.4300	-0.169%	12,488	-1.342%
2025-11-12	51.590000	51.590000	51.470000	51.5172	-0.141%	42,838	-1.509%
2025-11-11	51.650000	51.650000	51.460000	51.5900	+0.194%	10,026	-1.648%
2025-11-10	51.510000	51.510000	51.440100	51.4900	-0.019%	69,702	-1.457%
2025-11-07	51.510000	51.520000	51.457100	51.5000	-0.010%	14,163	-1.476%
2025-11-06	51.490000	51.510000	51.450000	51.5050	+0.165%	24,457	-1.485%
2025-11-05	51.480000	51.480000	51.399000	51.4200	-0.097%	17,302	-1.322%
2025-11-04	51.475000	51.490000	51.420000	51.4700	+0.039%	19,710	-1.418%
2025-11-03	51.470000	51.470000	51.410000	51.4500	-0.416%	12,166	-1.380%
2025-10-31	51.690000	51.690000	51.610100	51.6650	-0.010%	12,531	-1.790%
2025-10-30	51.660000	51.700000	51.640500	51.6700	-0.084%	16,982	-1.800%
2025-10-29	51.829000	51.830000	51.650000	51.7132	-0.220%	24,624	-1.882%
2025-10-28	51.750000	51.830000	51.750000	51.8270	+0.014%	15,341	-2.097%
2025-10-27	51.780000	51.830000	51.760100	51.8200	+0.019%	9,404	-2.084%
2025-10-24	51.810000	51.820000	51.760000	51.8100	+0.155%	27,067	-2.065%
2025-10-23	51.720000	51.788600	51.720000	51.7300	-0.087%	13,503	-1.914%
2025-10-22	51.800000	51.800000	51.737500	51.7750	-0.008%	7,944	-1.999%
2025-10-21	51.830000	51.830000	51.750000	51.7793	-0.040%	45,184	-2.007%
2025-10-20	51.800000	51.800000	51.740000	51.8000	+0.097%	7,969	-2.046%
2025-10-17	51.710000	51.750000	51.710000	51.7500	-0.058%	10,624	-1.952%
2025-10-16	51.710000	51.780000	51.675000	51.7800	+0.135%	10,226	-2.008%
2025-10-15	51.720000	51.740000	51.634000	51.7100	+0.019%	20,872	-1.876%
2025-10-14	51.680000	51.710000	51.608800	51.7000	+0.129%	16,719	-1.857%
2025-10-13	51.636300	51.690000	51.560200	51.6332	+0.123%	6,311	-1.730%
2025-10-10	51.610000	51.610000	51.527500	51.5700	+0.099%	39,713	-1.609%
2025-10-09	51.510000	51.539000	51.485100	51.5191	-0.070%	9,633	-1.512%
2025-10-08	51.640000	51.640000	51.550000	51.5550	-0.097%	11,713	-1.581%
2025-10-07	51.590000	51.610000	51.545000	51.6050	+0.089%	11,613	-1.676%
2025-10-06	51.500000	51.590000	51.500000	51.5590	-0.052%	13,268	-1.588%
2025-10-03	51.585000	51.610000	51.558200	51.5860	-0.066%	17,704	-1.640%
2025-10-02	51.620000	51.620000	51.559200	51.6200	+0.010%	12,585	-1.705%
2025-10-01	51.590000	51.620000	51.530000	51.6150	-0.174%	8,751	-1.695%
2025-09-30	51.720000	51.720000	51.660000	51.7050	+0.087%	39,371	-1.866%
2025-09-29	51.680000	51.680000	51.645400	51.6600	+0.058%	8,980	-1.781%
2025-09-26	51.620000	51.630000	51.566000	51.6300	+0.078%	17,251	-1.724%
2025-09-25	51.630000	51.630000	51.530100	51.5900	-0.147%	11,317	-1.648%
2025-09-24	51.730000	51.730000	51.650900	51.6660	-0.116%	13,008	-1.792%
2025-09-23	51.730000	51.740000	51.680500	51.7260	+0.031%	10,653	-1.906%
2025-09-22	51.742000	51.742000	51.670000	51.7100	-0.087%	15,898	-1.876%
2025-09-19	51.760000	51.775000	51.691000	51.7550	+0.068%	30,335	-1.961%
2025-09-18	51.710000	51.820000	51.661400	51.7200	-0.019%	13,196	-1.895%
2025-09-17	51.810000	51.830000	51.700100	51.7300	-0.048%	12,681	-1.914%
2025-09-16	51.755000	51.780000	51.736100	51.7550	-0.010%	11,074	-1.961%
2025-09-15	51.730000	51.805000	51.713100	51.7600	+0.116%	25,608	-1.971%
2025-09-12	51.730000	51.730000	51.660100	51.7000	-0.058%	26,157	-1.857%
2025-09-11	51.740000	51.740000	51.700000	51.7300	+0.077%	28,424	-1.914%
2025-09-10	51.710000	51.710000	51.656100	51.6900	+0.116%	60,062	-1.838%
2025-09-09	51.690000	51.690000	51.590100	51.6300	-0.116%	13,344	-1.724%
2025-09-08	51.730000	51.730000	51.643200	51.6900	+0.068%	63,456	-1.838%
2025-09-05	51.730000	51.730000	51.644400	51.6550	+0.126%	15,690	-1.771%
2025-09-04	51.530000	51.600000	51.470100	51.5900	+0.184%	132,540	-1.648%
2025-09-03	51.440000	51.500000	51.422500	51.4950	+0.165%	33,602	-1.466%
2025-09-02	51.430000	51.430000	51.330000	51.4100	-0.436%	50,747	-1.303%
2025-08-29	51.590000	51.640000	51.570000	51.6350	+0.010%	37,763	-1.733%
2025-08-28	51.630000	51.730000	51.577900	51.6300	-0.010%	55,544	-1.724%
2025-08-27	51.590000	51.727800	51.550000	51.6350	+0.029%	77,249	-1.733%
2025-08-26	51.550000	51.620000	51.516000	51.6200	+0.107%	33,837	-1.705%
2025-08-25	51.510000	51.570000	51.480500	51.5650	-0.010%	54,540	-1.600%
2025-08-22	51.450000	51.579000	51.420000	51.5700	+0.311%	12,591	-1.609%
2025-08-21	51.440000	51.440000	51.383000	51.4100	-0.117%	18,866	-1.303%
2025-08-20	51.424000	51.490000	51.413600	51.4700	+0.029%	11,670	-1.418%
2025-08-19	51.450000	51.480000	51.390100	51.4550	+0.038%	245,402	-1.390%
2025-08-18	51.480000	51.480000	51.387600	51.4353	+0.010%	11,986	-1.352%
2025-08-15	51.440000	51.479000	51.388500	51.4300	-0.019%	17,938	-1.342%
2025-08-14	51.422500	51.450000	51.410000	51.4400	-0.117%	9,734	-1.361%
2025-08-13	51.510000	51.510000	51.458200	51.5000	+0.165%	16,916	-1.476%
2025-08-12	51.370000	51.415000	51.350500	51.4150	+0.107%	21,396	-1.313%
2025-08-11	51.360000	51.425000	51.280000	51.3600	+0.058%	149,702	-1.207%
2025-08-08	51.420000	51.420000	51.319200	51.3300	-0.068%	11,700	-1.149%
2025-08-07	51.400000	51.412700	51.320600	51.3650	-0.025%	14,639	-1.217%
2025-08-06	51.350000	51.409500	51.318100	51.3777	+0.015%	14,204	-1.241%
2025-08-05	51.350000	51.379000	51.320000	51.3700	-0.058%	23,167	-1.226%
2025-08-04	51.410000	51.410000	51.310100	51.4000	+0.058%	10,037	-1.284%
2025-08-01	51.280000	51.370000	51.240500	51.3700	+0.176%	5,256	-1.226%
2025-07-31	51.330000	51.330000	51.250000	51.2800	-0.019%	15,371	-1.053%
2025-07-30	51.320000	51.389000	51.264000	51.2900	-0.086%	15,699	-1.072%
2025-07-29	51.260000	51.340000	51.260000	51.3341	+0.135%	11,393	-1.157%
2025-07-28	51.260000	51.290000	51.233300	51.2650	-0.049%	9,199	-1.024%
2025-07-25	51.320000	51.320000	51.210100	51.2900	+0.078%	15,476	-1.072%
2025-07-24	51.230000	51.250000	51.190500	51.2500	-0.059%	11,540	-0.995%
2025-07-23	51.310000	51.310000	51.260000	51.2800	-0.097%	19,505	-1.053%
2025-07-22	51.330000	51.330000	51.270000	51.3300	+0.058%	9,480	-1.149%
2025-07-21	51.350000	51.350000	51.240000	51.3000	+0.143%	54,155	-1.092%
2025-07-18	51.230000	51.330000	51.180000	51.2270	+0.111%	59,550	-0.951%
2025-07-17	51.170000	51.170000	51.110100	51.1700	+0.059%	29,091	-0.840%
2025-07-16	51.090000	51.160000	51.075000	51.1400	+0.195%	96,995	-0.782%
2025-07-15	51.210000	51.210000	51.030000	51.0405	-0.097%	23,437	-0.589%
2025-07-14	51.120000	51.130000	51.050000	51.0901	-0.000%	30,012	-0.685%
2025-07-11	51.060000	51.090300	51.050000	51.0903	-0.048%	10,426	-0.686%
2025-07-10	51.180000	51.180000	51.090000	51.1150	-0.020%	12,991	-0.734%
2025-07-09	51.110000	51.126700	51.050000	51.1250	+0.186%	12,204	-0.753%
2025-07-08	51.040000	51.060000	51.010000	51.0300	-0.117%	19,502	-0.568%
2025-07-07	51.150000	51.150000	51.060000	51.0900	-0.039%	21,540	-0.685%
2025-07-03	51.190000	51.190000	51.110000	51.1100	-0.107%	44,805	-0.724%
2025-07-02	51.070000	51.200000	51.070000	51.1650	-0.012%	29,722	-0.831%
2025-07-01	51.190000	51.190000	51.101700	51.1712	-0.445%	15,623	-0.843%
2025-06-30	51.400000	51.400000	51.320000	51.4000	+0.144%	11,980	-1.284%
2025-06-27	51.350000	51.390000	51.190000	51.3262	-0.047%	33,335	-1.142%
2025-06-26	51.280000	51.360000	51.253700	51.3505	+0.227%	179,059	-1.189%
2025-06-25	51.210000	51.260000	51.210000	51.2344	-0.011%	8,544	-0.965%
2025-06-24	51.155600	51.290000	51.155600	51.2400	+0.098%	11,539	-0.976%
2025-06-23	51.150000	51.210000	51.150000	51.1900	+0.117%	149,707	-0.879%
2025-06-20	51.050000	51.130000	50.950000	51.1300	+0.117%	41,822	-0.763%
2025-06-18	51.110000	51.129300	51.008200	51.0700	+0.049%	16,405	-0.646%
2025-06-17	51.030000	51.060000	50.972000	51.0450	+0.103%	38,874	-0.598%
2025-06-16	50.957600	51.030000	50.950000	50.9925	+0.034%	8,043	-0.495%
2025-06-13	51.010000	51.012500	50.930100	50.9751	-0.186%	13,186	-0.461%
2025-06-12	51.050000	51.070000	51.020000	51.0700	+0.196%	10,203	-0.646%
2025-06-11	50.960000	51.010000	50.910000	50.9700	+0.119%	26,406	-0.451%
2025-06-10	50.960000	50.960000	50.860000	50.9095	+0.058%	18,900	-0.333%
2025-06-09	50.790000	50.950000	50.790000	50.8800	+0.118%	27,753	-0.275%
2025-06-06	50.870000	50.870000	50.790000	50.8200	-0.207%	11,715	-0.157%
2025-06-05	51.110000	51.110000	50.910000	50.9255	-0.205%	15,637	-0.364%
2025-06-04	50.970000	51.030000	50.925000	51.0300	+0.227%	66,977	-0.568%
2025-06-03	50.960000	50.960000	50.840000	50.9143	+0.018%	60,740	-0.342%
2025-06-02	50.900000	50.910000	50.830000	50.9050	-0.373%	31,512	-0.324%
2025-05-30	51.040000	51.120000	50.980000	51.0955	+0.157%	40,263	-0.696%
2025-05-29	50.940000	51.050000	50.940000	51.0155	+0.128%	26,763	-0.540%
2025-05-28	51.070000	51.070000	50.910000	50.9503	-0.172%	15,188	-0.413%
2025-05-27	50.930000	51.210000	50.930000	51.0382	+0.232%	54,648	-0.584%
2025-05-23	50.970000	50.970000	50.820000	50.9200	+0.059%	9,279	-0.353%
2025-05-22	50.830000	50.890000	50.771000	50.8900	+0.151%	11,255	-0.295%
2025-05-21	50.870000	50.950000	50.770000	50.8131	-0.211%	57,738	-0.144%
2025-05-20	50.950000	50.950000	50.860000	50.9207	-0.036%	26,523	-0.355%
2025-05-19	50.850000	50.939000	50.800000	50.9390	+0.116%	13,347	-0.391%
2025-05-16	50.950000	50.950000	50.810000	50.8800	+0.052%	12,300	-0.275%
2025-05-15	50.790000	50.870000	50.730000	50.8536	+0.283%	27,514	-0.223%
2025-05-14	50.760000	50.760000	50.690000	50.7100	-0.121%	16,608	+0.059%
2025-05-13	50.759900	50.780000	50.700400	50.7714	+0.065%	11,134	-0.062%
2025-05-12	50.710000	50.750000	50.650000	50.7384	+0.007%	18,294	+0.003%
2025-05-09	50.820000	50.820000	50.733000	50.7351	-0.010%	9,415	+0.010%
2025-05-08	50.890000	50.890000	50.740000	50.7400	-0.168%	14,383	0.000%
2025-05-07	50.700000	50.869900	50.700000	50.8256	+0.031%	6,090	-0.168%
2025-05-06	50.765000	50.810000	50.680000	50.8100	+0.118%	10,583	-0.138%
2025-05-05	50.740000	50.760000	50.631000	50.7500	+0.020%	9,317	-0.020%
2025-05-02	50.870000	50.870000	50.670000	50.7400	-0.197%	14,985	0.000%
2025-05-01	50.980000	50.980000	50.780000	50.8400	-0.444%	26,125	-0.197%
2025-04-30	51.070000	51.110000	51.030000	51.0669	-0.006%	4,294	-0.640%
2025-04-29	51.080000	51.080000	50.982700	51.0700	+0.039%	12,884	-0.646%
2025-04-28	50.980000	51.050000	50.890000	51.0500	+0.196%	109,388	-0.607%
2025-04-25	50.920000	50.950000	50.820000	50.9500	+0.216%	7,023	-0.412%
2025-04-24	50.770000	50.840000	50.687500	50.8400	+0.316%	4,044	-0.197%
2025-04-23	50.640000	50.740000	50.632200	50.6800	+0.111%	16,889	+0.118%
2025-04-22	50.620000	50.690000	50.600000	50.6239	-0.012%	5,941	+0.229%
2025-04-21	50.640000	50.720000	50.630000	50.6300	-0.101%	6,103	+0.217%
2025-04-17	50.720000	50.720000	50.610000	50.6810	+0.041%	19,764	+0.116%
2025-04-16	50.680000	50.680000	50.494200	50.6600	+0.218%	23,489	+0.158%
2025-04-15	50.220000	50.600000	50.220000	50.5500	+0.040%	12,349	+0.376%
2025-04-14	50.490000	50.540000	50.395000	50.5300	+0.457%	19,213	+0.416%
2025-04-11	50.050000	50.300000	50.016600	50.3000	-0.218%	8,645	+0.875%
2025-04-10	50.840000	50.870000	50.246600	50.4100	-0.533%	14,564	+0.655%
2025-04-09	50.360000	50.720000	50.060100	50.6800	+0.472%	17,634	+0.118%
2025-04-08	50.650000	50.659900	50.401200	50.4421	-0.371%	13,144	+0.591%
2025-04-07	50.960000	51.330000	50.410000	50.6300	-0.609%	124,698	+0.217%
2025-04-04	50.950000	51.100000	50.810000	50.9400	-0.176%	29,586	-0.393%
2025-04-03	51.210000	51.210000	50.985500	51.0300	+0.351%	51,956	-0.568%
2025-04-02	50.950000	50.950000	50.807000	50.8514	-0.076%	18,866	-0.219%
2025-04-01	50.890000	50.910000	50.788800	50.8900	-0.313%	185,126	-0.295%
2025-03-31	51.050000	51.050000	50.992500	51.0500	+0.059%	21,672	-0.607%
2025-03-28	50.990000	51.020000	50.940000	51.0200	+0.236%	18,536	-0.549%
2025-03-27	50.920000	50.920000	50.829300	50.9000	+0.039%	23,738	-0.314%
2025-03-26	50.800000	50.890000	50.800000	50.8800	-0.037%	23,192	-0.275%
2025-03-25	50.900000	50.930000	50.860000	50.8987	+0.056%	11,342	-0.312%
2025-03-24	50.870000	50.880000	50.861000	50.8700	-0.137%	17,005	-0.256%
2025-03-21	50.935000	50.959700	50.913800	50.9400	+0.059%	6,905	-0.393%
2025-03-20	51.030000	51.030000	50.894000	50.9100	0.000%	10,924	-0.334%
2025-03-19	50.820000	50.920000	50.710100	50.9100	+0.256%	16,167	-0.334%
2025-03-18	50.780000	50.810000	50.710200	50.7800	+0.108%	24,797	-0.079%
2025-03-17	50.730000	50.790000	50.710000	50.7253	+0.010%	8,741	+0.029%
2025-03-14	50.800000	50.800000	50.710000	50.7200	-0.013%	155,978	+0.039%
2025-03-13	50.710000	50.750000	50.641600	50.7266	+0.072%	19,376	+0.026%
2025-03-12	50.800000	50.800000	50.663400	50.6900	-0.158%	31,782	+0.099%
2025-03-11	50.870000	50.875000	50.760000	50.7700	-0.197%	24,236	-0.059%
2025-03-10	50.870000	50.890000	50.855000	50.8700	+0.118%	7,565	-0.256%
2025-03-07	50.950000	50.950000	50.767100	50.8100	-0.059%	16,977	-0.138%
2025-03-06	50.850000	50.850000	50.785000	50.8400	-0.020%	18,047	-0.197%
2025-03-05	50.950000	50.950000	50.810000	50.8500	-0.118%	17,360	-0.216%
2025-03-04	51.080000	51.080000	50.847300	50.9100	+0.020%	31,890	-0.334%
2025-03-03	50.860000	50.900000	50.790700	50.9000	-0.279%	25,471	-0.314%
2025-02-28	50.940000	51.050000	50.940000	51.0425	+0.064%	11,642	-0.593%
2025-02-27	51.020000	51.020000	50.923000	51.0100	+0.042%	12,250	-0.529%
2025-02-26	51.020000	51.020000	50.890000	50.9885	+0.036%	8,846	-0.487%
2025-02-25	50.950000	50.980000	50.935300	50.9700	+0.256%	11,508	-0.451%
2025-02-24	50.890000	50.890000	50.790000	50.8400	+0.059%	12,297	-0.197%
2025-02-21	50.860000	50.860000	50.768000	50.8099	+0.188%	11,520	-0.138%
2025-02-20	50.800000	50.800000	50.690000	50.7148	+0.029%	18,006	+0.050%
2025-02-19	50.690000	50.730000	50.650000	50.7000	+0.028%	8,522	+0.079%
2025-02-18	50.760000	50.760000	50.660000	50.6856	-0.028%	13,086	+0.107%
2025-02-14	50.740000	50.763800	50.671100	50.7000	+0.178%	7,836	+0.079%
2025-02-13	50.650000	50.650000	50.560000	50.6100	+0.227%	14,929	+0.257%
2025-02-12	50.570000	50.570000	50.456100	50.4955	-0.207%	14,930	+0.484%
2025-02-11	50.610000	50.610000	50.560000	50.6000	-0.059%	14,132	+0.277%
2025-02-10	50.639900	50.639900	50.590000	50.6300	+0.138%	15,386	+0.217%

.dark-mode .z43vsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z43vsm{ 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