Dark

HYSA
BondBloxx USD High Yield Bond Sector Rotation ETF
stock NYSE ETF

At Close

Sep 11, 2026 12:40:08 PM EDT

14.69USD+0.136%(+0.02)129,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.67)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

14.68USD-0.075%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	14.730000	14.730000	14.660500	14.6790	+0.061%	129,547	0.000%
2026-09-10	14.720000	14.720000	14.640000	14.6700	-0.610%	28,346	+0.061%
2026-09-09	14.750000	14.780000	14.750000	14.7600	-0.135%	26,237	-0.549%
2026-09-08	14.770000	14.790000	14.760000	14.7800	0.000%	30,946	-0.683%
2026-09-04	14.800000	14.820000	14.750000	14.7800	-0.203%	97,737	-0.683%
2026-09-03	14.770000	14.865000	14.764400	14.8100	+0.271%	41,819	-0.885%
2026-09-02	14.830000	14.830000	14.750000	14.7700	-0.068%	35,250	-0.616%
2026-09-01	14.820000	14.900000	14.750000	14.7800	-0.639%	68,609	-0.683%
2026-08-31	14.840000	14.890000	14.830000	14.8750	+0.083%	56,620	-1.318%
2026-08-28	14.900000	14.910000	14.860000	14.8626	-0.218%	37,095	-1.235%
2026-08-27	14.920000	14.929900	14.855500	14.8950	+0.034%	42,433	-1.450%
2026-08-26	14.950000	14.950000	14.830000	14.8900	-0.064%	16,769	-1.417%
2026-08-25	14.890000	14.912700	14.840000	14.8995	+0.128%	26,442	-1.480%
2026-08-24	14.840000	14.900000	14.835900	14.8804	+0.237%	24,885	-1.353%
2026-08-21	14.860000	14.860000	14.800000	14.8452	+0.051%	14,406	-1.120%
2026-08-20	14.860000	14.870000	14.810000	14.8377	-0.345%	37,251	-1.070%
2026-08-19	14.890000	14.900000	14.840000	14.8890	+0.156%	27,772	-1.410%
2026-08-18	14.860000	14.868500	14.790000	14.8658	+0.039%	8,164	-1.257%
2026-08-17	14.830000	14.860000	14.790000	14.8600	-0.335%	15,490	-1.218%
2026-08-14	14.890000	14.910000	14.850000	14.9100	+0.168%	171,222	-1.549%
2026-08-13	14.880000	14.909900	14.855000	14.8850	+0.178%	15,898	-1.384%
2026-08-12	14.870000	14.890000	14.810000	14.8586	-0.009%	24,137	-1.209%
2026-08-11	14.860000	14.860000	14.825000	14.8600	+0.338%	26,616	-1.218%
2026-08-10	14.810000	14.840000	14.780000	14.8100	-0.169%	25,005	-0.885%
2026-08-07	14.890000	14.890000	14.790000	14.8350	+0.031%	7,517	-1.052%
2026-08-06	14.870000	14.870000	14.800000	14.8304	+0.138%	49,129	-1.021%
2026-08-05	14.810000	14.830000	14.770000	14.8100	-0.067%	36,796	-0.885%
2026-08-04	14.760000	14.840000	14.760000	14.8200	+0.373%	24,623	-0.951%
2026-08-03	14.730000	14.780000	14.660000	14.7650	-0.371%	35,855	-0.582%
2026-07-31	14.840000	14.840000	14.740000	14.8200	+0.009%	13,369	-0.951%
2026-07-30	14.830000	14.830000	14.760000	14.8187	+0.432%	19,620	-0.943%
2026-07-29	14.830000	14.830000	14.750000	14.7550	-0.203%	27,670	-0.515%
2026-07-28	14.830000	14.830000	14.750000	14.7850	+0.169%	21,222	-0.717%
2026-07-27	14.820000	14.820000	14.760000	14.7600	-0.102%	16,469	-0.549%
2026-07-24	14.770000	14.800000	14.750000	14.7750	-0.034%	24,654	-0.650%
2026-07-23	14.810000	14.810000	14.750000	14.7800	-0.438%	38,661	-0.683%
2026-07-22	14.830000	14.870000	14.810000	14.8450	0.000%	44,639	-1.118%
2026-07-21	14.860000	14.890000	14.837300	14.8450	0.000%	16,002	-1.118%
2026-07-20	14.830000	14.910000	14.830000	14.8450	-0.235%	54,443	-1.118%
2026-07-17	14.880000	14.900000	14.870000	14.8800	-0.203%	18,638	-1.351%
2026-07-16	14.920000	14.920000	14.880000	14.9103	-0.132%	19,972	-1.551%
2026-07-15	14.830000	14.930000	14.830000	14.9300	+0.370%	33,726	-1.681%
2026-07-14	14.880000	14.889900	14.831100	14.8750	+0.101%	27,407	-1.318%
2026-07-13	14.880000	14.890000	14.830000	14.8600	+0.034%	18,583	-1.218%
2026-07-10	14.860000	14.890000	14.820000	14.8550	-0.369%	69,758	-1.185%
2026-07-09	14.900000	14.950000	14.830100	14.9100	+0.472%	104,748	-1.549%
2026-07-08	14.900000	14.900000	14.830000	14.8400	-0.536%	430,479	-1.085%
2026-07-07	14.940000	14.940000	14.895000	14.9200	+0.101%	48,974	-1.615%
2026-07-06	14.920000	15.090000	14.880000	14.9050	-0.167%	128,209	-1.516%
2026-07-02	14.920000	14.940000	14.900000	14.9300	+0.403%	58,723	-1.681%
2026-07-01	14.930000	14.930000	14.850000	14.8700	-0.668%	199,290	-1.284%
2026-06-30	14.980000	14.998400	14.900000	14.9700	-0.200%	75,931	-1.944%
2026-06-29	14.960000	15.000000	14.940000	15.0000	+0.267%	59,545	-2.140%
2026-06-26	14.910000	14.970000	14.895000	14.9600	-0.035%	24,862	-1.878%
2026-06-25	14.970000	14.980000	14.870000	14.9652	+0.035%	99,618	-1.912%
2026-06-24	14.970000	15.005000	14.930000	14.9600	-0.134%	63,071	-1.878%
2026-06-23	14.910000	15.050000	14.910000	14.9800	+0.268%	177,795	-2.009%
2026-06-22	15.010000	15.010000	14.920000	14.9400	-0.033%	203,436	-1.747%
2026-06-18	14.960000	14.980000	14.904200	14.9450	+0.067%	143,750	-1.780%
2026-06-17	14.990000	14.990000	14.910000	14.9350	-0.334%	32,089	-1.714%
2026-06-16	14.990000	15.010000	14.920000	14.9850	-0.167%	30,804	-2.042%
2026-06-15	14.980000	15.050000	14.970000	15.0100	+0.435%	168,307	-2.205%
2026-06-12	14.980000	14.980000	14.930600	14.9450	0.000%	12,786	-1.780%
2026-06-11	14.910000	14.969900	14.860000	14.9450	+0.168%	101,455	-1.780%
2026-06-10	14.900000	15.000000	14.870000	14.9200	-0.134%	246,546	-1.615%
2026-06-09	14.910000	14.970000	14.860000	14.9400	+0.403%	51,650	-1.747%
2026-06-08	14.890000	14.900000	14.840000	14.8800	-0.134%	57,889	-1.351%
2026-06-05	14.910000	14.910000	14.870000	14.9000	-0.134%	145,599	-1.483%
2026-06-04	14.920000	14.940000	14.840000	14.9200	+0.185%	45,177	-1.615%
2026-06-03	14.890000	14.950000	14.880000	14.8924	-0.452%	204,449	-1.433%
2026-06-02	14.870000	14.970000	14.830000	14.9600	+0.119%	132,531	-1.878%
2026-06-01	15.010000	15.010000	14.880800	14.9422	-0.419%	44,066	-1.761%
2026-05-29	15.000000	15.035000	15.000000	15.0050	-0.100%	23,755	-2.173%
2026-05-28	14.980000	15.070000	14.940000	15.0200	+0.468%	48,889	-2.270%
2026-05-27	15.000000	15.000000	14.910100	14.9500	-0.100%	26,345	-1.813%
2026-05-26	14.950000	14.970000	14.950000	14.9650	+0.234%	33,749	-1.911%
2026-05-22	14.880000	14.950000	14.880000	14.9300	+0.067%	27,196	-1.681%
2026-05-21	14.920000	14.920000	14.850900	14.9200	+0.144%	40,963	-1.615%
2026-05-20	14.860000	14.920000	14.820000	14.8985	+0.564%	30,592	-1.473%
2026-05-19	14.850000	14.850000	14.810100	14.8150	-0.338%	9,089	-0.918%
2026-05-18	14.850000	14.880000	14.850000	14.8653	-0.032%	28,911	-1.253%
2026-05-15	14.879900	14.880000	14.859900	14.8700	-0.201%	34,930	-1.284%
2026-05-14	14.860000	14.940000	14.860000	14.9000	+0.168%	17,158	-1.483%
2026-05-13	14.880000	14.880000	14.850100	14.8750	-0.034%	8,468	-1.318%
2026-05-12	14.890000	14.920000	14.860000	14.8800	-0.235%	14,081	-1.351%
2026-05-11	14.960000	14.965100	14.880000	14.9150	-0.334%	25,246	-1.582%
2026-05-08	14.940000	14.970000	14.880000	14.9650	+0.369%	20,718	-1.911%
2026-05-07	14.960000	14.980000	14.821800	14.9100	-0.382%	7,006	-1.549%
2026-05-06	14.913900	14.970000	14.890000	14.9672	+0.182%	10,152	-1.926%
2026-05-05	14.950000	14.950000	14.870000	14.9400	+0.101%	20,459	-1.747%
2026-05-04	15.000000	15.000000	14.840000	14.9250	-0.400%	16,209	-1.648%
2026-05-01	15.030000	15.030000	14.910000	14.9850	-0.297%	24,310	-2.042%
2026-04-30	14.990000	15.030000	14.900000	15.0297	+0.298%	28,404	-2.333%
2026-04-29	15.000000	15.027000	14.985000	14.9850	-0.266%	6,650	-2.042%
2026-04-28	15.010000	15.050000	15.010000	15.0250	+0.033%	8,068	-2.303%
2026-04-27	15.100000	15.100000	14.990000	15.0200	-0.067%	15,032	-2.270%
2026-04-24	15.090000	15.090000	14.980000	15.0300	+0.100%	8,258	-2.335%
2026-04-23	15.050000	15.050000	14.996600	15.0150	-0.166%	3,111	-2.238%
2026-04-22	15.000000	15.050000	15.000000	15.0400	+0.200%	14,296	-2.400%
2026-04-21	15.020000	15.060000	15.010000	15.0100	+0.100%	19,111	-2.205%
2026-04-20	14.960000	15.029900	14.960000	14.9950	-0.498%	3,335	-2.107%
2026-04-17	15.030000	15.090000	15.000000	15.0700	+0.333%	19,835	-2.595%
2026-04-16	15.050000	15.050000	14.980000	15.0200	+0.099%	30,509	-2.270%
2026-04-15	15.020000	15.030000	14.980000	15.0051	+0.168%	4,519	-2.173%
2026-04-14	15.050000	15.050000	14.950000	14.9800	+0.335%	13,570	-2.009%
2026-04-13	14.900000	14.950000	14.890000	14.9300	-0.267%	12,232	-1.681%
2026-04-10	14.900000	14.980000	14.890000	14.9700	+0.134%	9,194	-1.944%
2026-04-09	14.950000	14.960000	14.890000	14.9500	-0.184%	16,707	-1.813%
2026-04-08	15.050000	15.050000	14.930000	14.9775	+0.703%	19,102	-1.993%
2026-04-07	14.770000	14.900000	14.770000	14.8730	-0.315%	14,473	-1.304%
2026-04-06	14.850000	14.980000	14.850000	14.9200	+0.641%	27,573	-1.615%
2026-04-02	14.798200	14.900000	14.760700	14.8250	+0.034%	32,896	-0.985%
2026-04-01	14.770000	14.900000	14.770000	14.8200	-0.202%	10,439	-0.951%
2026-03-31	14.810000	14.850000	14.745000	14.8500	+0.952%	13,552	-1.152%
2026-03-30	14.790000	14.790000	14.680100	14.7100	+0.068%	35,433	-0.211%
2026-03-27	14.700000	14.720000	14.660000	14.7000	-0.231%	14,625	-0.143%
2026-03-26	14.910000	14.910000	14.710000	14.7340	-0.848%	14,591	-0.373%
2026-03-25	14.900000	14.900000	14.830100	14.8600	+0.371%	4,112	-1.218%
2026-03-24	14.800000	14.830000	14.780000	14.8050	-0.276%	8,675	-0.851%
2026-03-23	14.870000	14.880000	14.800000	14.8460	+0.379%	10,493	-1.125%
2026-03-20	14.930000	14.930000	14.790000	14.7900	-0.538%	6,992	-0.751%
2026-03-19	14.840000	14.870000	14.830000	14.8700	+0.175%	7,350	-1.284%
2026-03-18	14.890000	14.905000	14.840000	14.8440	-0.175%	15,862	-1.112%
2026-03-17	14.810000	14.912900	14.810000	14.8700	+0.337%	7,805	-1.284%
2026-03-16	14.780000	14.860000	14.780000	14.8200	+0.339%	16,542	-0.951%
2026-03-13	14.830000	14.900400	14.770000	14.7700	-0.472%	14,684	-0.616%
2026-03-12	14.940000	14.950000	14.840000	14.8400	-0.336%	16,796	-1.085%
2026-03-11	14.960000	14.968900	14.800000	14.8900	-0.601%	8,459	-1.417%
2026-03-10	15.030000	15.030000	14.940000	14.9800	+0.469%	13,299	-2.009%
2026-03-09	14.830000	14.950000	14.830000	14.9100	-0.134%	29,899	-1.549%
2026-03-06	14.960000	15.000000	14.930000	14.9300	-0.533%	21,059	-1.681%
2026-03-05	15.060000	15.080000	15.010000	15.0100	-0.530%	13,024	-2.205%
2026-03-04	15.080000	15.090000	15.045000	15.0900	+0.399%	5,096	-2.724%
2026-03-03	15.020000	15.050000	14.980000	15.0300	-0.159%	19,839	-2.335%
2026-03-02	15.140000	15.140000	15.020100	15.0540	-1.285%	40,708	-2.491%
2026-02-27	15.150000	15.250000	15.150000	15.2500	+0.395%	51,733	-3.744%
2026-02-26	15.200000	15.200000	15.150000	15.1900	-0.105%	18,285	-3.364%
2026-02-25	15.210000	15.210000	15.150000	15.2060	+0.171%	14,076	-3.466%
2026-02-24	15.100000	15.185000	15.100000	15.1800	+0.330%	18,969	-3.300%
2026-02-23	15.170000	15.170000	15.110000	15.1300	-0.165%	13,555	-2.981%
2026-02-20	15.080000	15.179500	15.080000	15.1550	+0.364%	5,871	-3.141%
2026-02-19	15.130000	15.150000	15.100000	15.1000	-0.205%	15,193	-2.788%
2026-02-18	15.210000	15.210000	15.120000	15.1310	+0.106%	18,656	-2.987%
2026-02-17	15.150000	15.150000	15.090000	15.1150	-0.240%	11,987	-2.885%
2026-02-13	15.180500	15.180500	15.110000	15.1513	+0.473%	11,815	-3.117%
2026-02-12	15.200000	15.200000	15.050000	15.0800	-0.724%	47,039	-2.659%
2026-02-11	15.210000	15.210000	15.153800	15.1900	-0.066%	12,969	-3.364%
2026-02-10	15.260000	15.260000	15.150000	15.2000	+0.132%	7,218	-3.428%
2026-02-09	15.200000	15.270000	15.147500	15.1800	+0.198%	11,335	-3.300%
2026-02-06	15.070000	15.159900	15.070000	15.1500	+0.265%	4,079	-3.109%
2026-02-05	15.080000	15.159900	15.069800	15.1100	-0.264%	9,085	-2.852%
2026-02-04	15.140000	15.199000	15.100000	15.1500	0.000%	20,295	-3.109%
2026-02-03	15.200000	15.240000	15.110000	15.1500	-0.165%	7,382	-3.109%
2026-02-02	15.130000	15.200000	15.090800	15.1750	-0.427%	15,625	-3.269%
2026-01-30	15.130000	15.240700	15.130000	15.2400	+0.528%	5,516	-3.681%
2026-01-29	15.210000	15.239900	15.140000	15.1600	-0.329%	8,855	-3.173%
2026-01-28	15.180000	15.242900	15.180000	15.2100	-0.033%	5,173	-3.491%
2026-01-27	15.190000	15.280000	15.180000	15.2150	+0.099%	26,046	-3.523%
2026-01-26	15.200000	15.270000	15.200000	15.2000	-0.066%	23,331	-3.428%
2026-01-23	15.290000	15.290000	15.190000	15.2100	-0.262%	7,527	-3.491%
2026-01-22	15.190000	15.269900	15.190000	15.2500	+0.329%	20,464	-3.744%
2026-01-21	15.180000	15.270000	15.170000	15.2000	+0.198%	7,562	-3.428%
2026-01-20	15.230000	15.360000	15.100000	15.1700	-0.263%	43,637	-3.237%
2026-01-16	15.270000	15.270000	15.210000	15.2100	+0.032%	1,386	-3.491%
2026-01-15	15.170000	15.230000	15.170000	15.2051	-0.031%	2,937	-3.460%
2026-01-14	15.280000	15.280000	15.195000	15.2098	+0.002%	10,064	-3.490%
2026-01-13	15.160000	15.280000	15.160000	15.2095	-0.461%	16,394	-3.488%
2026-01-12	15.230000	15.298500	15.151400	15.2800	+0.361%	13,165	-3.933%
2026-01-09	15.250000	15.250000	15.170000	15.2250	+0.125%	23,605	-3.586%
2026-01-08	15.230000	15.240000	15.151000	15.2060	-0.223%	6,594	-3.466%
2026-01-07	15.210000	15.250000	15.190000	15.2400	+0.329%	11,338	-3.681%
2026-01-06	15.210000	15.270000	15.120000	15.1900	+0.198%	13,679	-3.364%
2026-01-05	15.190000	15.240000	15.110000	15.1600	-0.165%	44,603	-3.173%
2026-01-02	15.110000	15.219400	15.110000	15.1850	+0.231%	11,690	-3.332%
2025-12-31	15.120000	15.220000	15.110000	15.1500	+0.132%	6,218	-3.109%
2025-12-30	15.120000	15.200000	15.070000	15.1300	-0.493%	17,849	-2.981%
2025-12-29	15.280000	15.280000	15.170000	15.2050	-0.164%	21,629	-3.459%
2025-12-26	15.200000	15.262800	15.190000	15.2300	+0.099%	4,834	-3.618%
2025-12-24	15.181000	15.228000	15.171000	15.2150	-0.131%	4,103	-3.523%
2025-12-23	15.230000	15.250000	15.180000	15.2350	+0.230%	4,511	-3.649%
2025-12-22	15.210000	15.240000	15.170000	15.2000	-0.126%	11,117	-3.428%
2025-12-19	15.270000	15.270000	15.170000	15.2191	+0.189%	6,506	-3.549%
2025-12-18	15.280000	15.280000	15.175000	15.1904	+0.101%	4,333	-3.367%
2025-12-17	15.244500	15.244500	15.159000	15.1750	-0.066%	9,649	-3.269%
2025-12-16	15.179800	15.210000	15.120000	15.1850	-0.090%	11,095	-3.332%
2025-12-15	15.180000	15.240000	15.160000	15.1987	+0.187%	15,459	-3.419%
2025-12-12	15.290000	15.290000	15.134500	15.1703	-0.323%	5,615	-3.239%
2025-12-11	15.190000	15.340000	15.165500	15.2195	+0.293%	41,421	-3.551%
2025-12-10	15.130000	15.240000	15.130000	15.1750	+0.264%	4,347	-3.269%
2025-12-09	15.240000	15.240000	15.110000	15.1350	+0.033%	5,980	-3.013%
2025-12-08	15.150000	15.180000	15.130000	15.1300	-0.198%	16,701	-2.981%
2025-12-05	15.190000	15.210000	15.080000	15.1600	-0.266%	54,895	-3.173%
2025-12-04	15.270000	15.270000	15.150000	15.2004	+0.128%	4,679	-3.430%
2025-12-03	15.210000	15.210000	15.100100	15.1809	-0.322%	9,584	-3.306%
2025-12-02	15.240000	15.240000	15.121500	15.2300	+0.389%	18,937	-3.618%
2025-12-01	15.180000	15.190000	15.150000	15.1710	-0.973%	7,632	-3.243%
2025-11-28	15.300000	15.320000	15.200000	15.3200	+0.326%	7,429	-4.184%
2025-11-26	15.280000	15.290000	15.234100	15.2702	+0.363%	10,912	-3.872%
2025-11-25	15.150000	15.250000	15.150000	15.2150	+0.227%	15,208	-3.523%
2025-11-24	15.150000	15.210000	15.110000	15.1806	+0.136%	13,559	-3.304%
2025-11-21	15.150000	15.200000	15.083400	15.1600	+0.364%	6,022	-3.173%
2025-11-20	15.010000	15.200000	15.010000	15.1050	-0.100%	12,083	-2.820%
2025-11-19	15.220000	15.220000	15.080000	15.1201	-0.033%	38,403	-2.917%
2025-11-18	15.090900	15.140000	15.040000	15.1251	+0.366%	10,314	-2.949%
2025-11-17	15.110000	15.160000	15.050000	15.0700	-0.232%	26,159	-2.595%
2025-11-14	15.070000	15.140000	15.070000	15.1050	-0.174%	31,534	-2.820%
2025-11-13	15.100000	15.180000	15.095000	15.1313	-0.452%	11,361	-2.989%
2025-11-12	15.210000	15.240000	15.100000	15.2000	+0.231%	10,783	-3.428%
2025-11-11	15.310000	15.310000	15.144600	15.1650	-0.197%	4,304	-3.205%
2025-11-10	15.200000	15.230000	15.160000	15.1950	-0.033%	12,477	-3.396%
2025-11-07	15.120000	15.200000	15.030000	15.2000	+0.729%	24,594	-3.428%
2025-11-06	15.180000	15.230000	15.040000	15.0900	-0.099%	15,582	-2.724%
2025-11-05	15.500000	15.500000	15.075000	15.1050	-0.132%	18,225	-2.820%
2025-11-04	15.100000	15.160000	15.038000	15.1250	-0.099%	14,743	-2.949%
2025-11-03	15.240000	15.240000	15.100000	15.1400	-0.786%	20,880	-3.045%
2025-10-31	15.310000	15.330000	15.260000	15.2600	-0.098%	19,924	-3.807%
2025-10-30	15.280000	15.300000	15.265600	15.2750	-0.131%	7,463	-3.902%
2025-10-29	15.370000	15.370000	15.260000	15.2950	-0.284%	3,479	-4.027%
2025-10-28	15.380000	15.380000	15.275370	15.3385	+0.252%	14,136	-4.300%
2025-10-27	15.260000	15.530000	15.180000	15.3000	-0.065%	31,423	-4.059%
2025-10-24	15.280000	15.310000	15.270000	15.3100	+0.591%	7,645	-4.121%
2025-10-23	15.240000	15.270000	15.170000	15.2200	+0.033%	12,758	-3.555%
2025-10-22	15.250000	15.420000	15.190000	15.2150	-0.164%	43,702	-3.523%
2025-10-21	15.210000	15.260000	15.198500	15.2400	+0.263%	12,020	-3.681%
2025-10-20	15.230000	15.230000	15.170100	15.2000	-0.197%	11,078	-3.428%
2025-10-17	15.270000	15.270000	15.190000	15.2300	+0.197%	11,501	-3.618%
2025-10-16	15.246800	15.248600	15.190000	15.2000	-0.328%	9,507	-3.428%
2025-10-15	15.270000	15.270000	15.180000	15.2500	+0.627%	7,526	-3.744%
2025-10-14	15.149900	15.161200	15.100000	15.1550	+0.165%	2,466	-3.141%
2025-10-13	15.200000	15.200000	15.100000	15.1300	+0.199%	9,041	-2.981%
2025-10-10	15.150000	15.180000	15.100000	15.1000	-0.592%	10,336	-2.788%
2025-10-09	15.320000	15.320000	15.140000	15.1900	-0.356%	30,657	-3.364%
2025-10-08	15.270000	15.300000	15.230000	15.2442	+0.028%	24,533	-3.708%
2025-10-07	15.280000	15.320000	15.181000	15.2400	-0.262%	11,247	-3.681%
2025-10-06	15.280000	15.440000	15.262600	15.2800	+0.131%	15,254	-3.933%
2025-10-03	15.310000	15.310000	15.220000	15.2600	+0.027%	7,928	-3.807%
2025-10-02	15.290000	15.300000	15.220000	15.2559	-0.223%	32,335	-3.781%
2025-10-01	15.100000	15.374000	15.100000	15.2900	-0.456%	9,678	-3.996%
2025-09-30	15.380000	15.380000	15.305000	15.3600	+0.065%	10,473	-4.434%
2025-09-29	15.330000	15.380000	15.270000	15.3500	+0.215%	11,639	-4.371%
2025-09-26	15.505200	15.505200	15.250000	15.3170	+0.177%	9,173	-4.165%
2025-09-25	15.260000	15.310000	15.260000	15.2900	-0.196%	2,495	-3.996%
2025-09-24	15.330000	15.390000	15.290000	15.3200	-0.065%	8,668	-4.184%
2025-09-23	15.320000	15.360000	15.310000	15.3300	+0.065%	5,023	-4.247%
2025-09-22	15.340000	15.400000	15.280000	15.3200	-0.195%	3,375	-4.184%
2025-09-19	15.360000	15.400000	15.330000	15.3500	+0.098%	5,180	-4.371%
2025-09-18	15.330000	15.390000	15.280000	15.3350	+0.229%	8,309	-4.278%
2025-09-17	15.420000	15.420000	15.300000	15.3000	-0.313%	3,684	-4.059%
2025-09-16	15.330000	15.530000	15.330000	15.3481	+0.149%	6,348	-4.359%
2025-09-15	15.310000	15.350000	15.300100	15.3253	-0.161%	7,653	-4.217%
2025-09-12	15.350000	15.400000	15.290000	15.3500	+0.196%	15,055	-4.371%
2025-09-11	15.240000	15.340000	15.240000	15.3200	+0.426%	2,826	-4.184%
2025-09-10	15.274700	15.289900	15.255000	15.2550	+0.033%	5,918	-3.776%
2025-09-09	15.260000	15.270000	15.220000	15.2500	+0.066%	23,026	-3.744%
2025-09-08	15.270000	15.280000	15.210000	15.2400	-0.131%	8,131	-3.681%
2025-09-05	15.340000	15.340000	15.252200	15.2600	-0.065%	2,142	-3.807%
2025-09-04	15.220000	15.273400	15.197600	15.2700	+0.698%	10,736	-3.870%
2025-09-03	15.220000	15.220000	15.120900	15.1641	+0.225%	9,376	-3.199%
2025-09-02	15.320000	15.320000	15.000000	15.1300	-0.917%	6,858	-2.981%
2025-08-29	15.284622	15.284622	15.267600	15.2700	-0.033%	964	-3.870%
2025-08-28	15.270500	15.290000	15.270500	15.2750	+0.098%	2,135	-3.902%
2025-08-27	15.210000	15.260000	15.180600	15.2600	+0.194%	4,577	-3.807%
2025-08-26	15.270000	15.280000	15.200000	15.2304	+0.266%	20,778	-3.620%
2025-08-25	15.190000	15.269200	15.181000	15.1900	-0.103%	4,953	-3.364%
2025-08-22	15.140000	15.240000	15.140000	15.2057	+0.368%	6,858	-3.464%
2025-08-21	15.190000	15.190000	15.090200	15.1500	-0.033%	4,959	-3.109%
2025-08-20	15.190000	15.200000	15.140000	15.1550	+0.099%	2,200	-3.141%
2025-08-19	15.160000	15.190000	15.100000	15.1400	0.000%	9,016	-3.045%
2025-08-18	15.350000	15.350000	15.140000	15.1400	+0.331%	4,214	-3.045%
2025-08-15	15.150000	15.200000	15.090000	15.0900	-0.396%	6,778	-2.724%
2025-08-14	15.174500	15.194500	15.150000	15.1500	-0.198%	1,825	-3.109%
2025-08-13	15.170000	15.195700	15.140000	15.1800	+0.253%	2,345	-3.300%
2025-08-12	15.120000	15.169900	15.110000	15.1417	+0.011%	5,438	-3.056%
2025-08-11	15.090000	15.180000	15.090000	15.1400	+0.331%	20,704	-3.045%
2025-08-08	15.130000	15.170000	15.090000	15.0900	-0.253%	12,344	-2.724%
2025-08-07	15.350000	15.350000	15.100000	15.1282	+0.103%	4,757	-2.969%
2025-08-06	15.180000	15.180000	15.090000	15.1127	+0.122%	7,202	-2.870%
2025-08-05	15.120000	15.190000	15.090000	15.0943	-1.021%	13,246	-2.751%
2025-08-04	15.110000	15.250000	15.110000	15.2500	+0.993%	4,757	-3.744%
2025-08-01	15.090000	15.110000	15.060000	15.1000	-0.527%	7,410	-2.788%
2025-07-31	15.167431	15.210000	15.167431	15.1800	-0.057%	1,264	-3.300%
2025-07-30	15.240000	15.240000	15.154500	15.1886	-0.075%	3,089	-3.355%
2025-07-29	15.190000	15.269900	15.190000	15.2000	+0.132%	5,565	-3.428%
2025-07-28	15.500000	15.500000	15.157700	15.1800	-0.032%	4,962	-3.300%
2025-07-25	15.240000	15.240000	15.174300	15.1849	+0.032%	1,200	-3.332%
2025-07-24	15.180000	15.200000	15.180000	15.1800	-0.040%	3,055	-3.300%
2025-07-23	15.159400	15.200000	15.151200	15.1860	+0.238%	9,280	-3.339%
2025-07-22	15.110000	15.169000	15.110000	15.1500	-0.394%	8,382	-3.109%
2025-07-21	15.150000	15.380000	15.130500	15.2100	+0.582%	8,764	-3.491%
2025-07-18	15.112000	15.190000	15.100000	15.1220	-0.005%	4,423	-2.930%
2025-07-17	15.010000	15.160000	15.010000	15.1227	-0.010%	11,612	-2.934%
2025-07-16	15.130000	15.150000	15.120000	15.1242	-0.011%	1,510	-2.944%
2025-07-15	15.210000	15.228000	15.120000	15.1258	+0.038%	4,668	-2.954%
2025-07-14	15.090000	15.160000	15.090000	15.1200	-0.007%	5,100	-2.917%
2025-07-11	15.140000	15.280000	15.080000	15.1210	-0.059%	3,216	-2.923%
2025-07-10	15.150000	15.170000	15.110000	15.1300	-0.072%	6,840	-2.981%
2025-07-09	15.090000	15.146100	15.085200	15.1409	+0.238%	7,397	-3.051%
2025-07-08	15.370000	15.370000	15.070000	15.1050	-0.194%	5,243	-2.820%
2025-07-07	15.200000	15.305000	15.113200	15.1344	-0.103%	5,443	-3.009%
2025-07-03	15.180000	15.200000	15.150000	15.1500	0.000%	64,699	-3.109%
2025-07-02	15.180000	15.190000	15.080000	15.1500	+0.054%	119,611	-3.109%
2025-07-01	15.220000	15.299400	15.110000	15.1418	-0.383%	2,690	-3.056%
2025-06-30	15.200000	15.200000	15.170000	15.2000	+0.368%	6,136	-3.428%
2025-06-27	15.085000	15.199800	15.085000	15.1443	-0.194%	31,878	-3.072%
2025-06-26	15.130000	15.200000	15.121600	15.1737	+0.354%	12,086	-3.260%
2025-06-25	15.180000	15.180000	15.120000	15.1201	-0.005%	1,623	-2.917%
2025-06-24	15.120000	15.120900	15.070000	15.1209	+0.138%	10,803	-2.922%
2025-06-23	15.060000	15.120000	15.060000	15.1000	+0.228%	5,978	-2.788%
2025-06-20	15.028600	15.100000	15.011100	15.0656	+0.500%	5,582	-2.566%
2025-06-18	14.980000	15.030000	14.950700	14.9907	+0.005%	3,634	-2.079%
2025-06-17	15.030000	15.030000	14.990000	14.9900	-0.175%	1,328	-2.075%
2025-06-16	15.030000	15.030000	15.010000	15.0163	+0.175%	1,634	-2.246%
2025-06-13	14.990100	15.030000	14.990000	14.9900	-0.067%	3,652	-2.075%
2025-06-12	15.000000	15.020000	15.000000	15.0000	-0.133%	1,059	-2.140%
2025-06-11	14.940000	15.030000	14.940000	15.0200	+0.159%	4,542	-2.270%
2025-06-10	14.991800	14.996200	14.991800	14.9962	+0.007%	1,263	-2.115%
2025-06-09	15.030000	15.030000	14.970000	14.9951	-0.033%	7,567	-2.108%
2025-06-06	15.030000	15.030000	14.970000	15.0000	0.000%	3,359	-2.140%
2025-06-05	15.020000	15.030000	14.974300	15.0000	+0.033%	6,334	-2.140%
2025-06-04	15.006400	15.030000	14.950100	14.9950	+0.098%	8,147	-2.107%
2025-06-03	14.900000	15.030000	14.900000	14.9803	+0.539%	7,723	-2.011%
2025-06-02	14.990000	14.990000	14.870000	14.9000	-0.931%	3,349	-1.483%
2025-05-30	15.125000	15.125000	15.010000	15.0400	+0.133%	1,307	-2.400%
2025-05-29	15.000000	15.050000	15.000000	15.0200	+0.303%	10,390	-2.270%
2025-05-28	14.990000	15.050000	14.970000	14.9747	-0.135%	5,178	-1.975%
2025-05-27	15.010000	15.040000	14.960000	14.9950	+0.841%	2,755	-2.107%
2025-05-23	14.870000	14.930000	14.870000	14.8700	-0.201%	15,776	-1.284%
2025-05-22	14.915000	14.920000	14.880000	14.9000	-0.134%	11,611	-1.483%
2025-05-21	14.920000	14.990000	14.920000	14.9200	-0.336%	15,230	-1.615%
2025-05-20	14.930000	15.010000	14.930000	14.9703	+0.136%	12,995	-1.946%
2025-05-19	14.970000	14.970000	14.920000	14.9500	-0.031%	4,728	-1.813%
2025-05-16	14.982400	15.000000	14.930100	14.9546	-0.303%	8,636	-1.843%
2025-05-15	15.040000	15.040000	14.910000	15.0000	+0.334%	8,325	-2.140%
2025-05-14	14.980000	15.029900	14.920000	14.9500	-0.200%	19,325	-1.813%
2025-05-13	14.980000	14.999000	14.970600	14.9800	+0.067%	11,018	-2.009%
2025-05-12	14.800000	14.990000	14.800000	14.9700	+1.116%	13,514	-1.944%
2025-05-09	14.890000	14.910000	14.780000	14.8048	+0.007%	1,947	-0.850%
2025-05-08	14.820000	14.890000	14.775000	14.8038	+0.093%	13,489	-0.843%
2025-05-07	14.660000	14.860000	14.660000	14.7900	0.000%	3,977	-0.751%
2025-05-06	14.750000	14.900000	14.540000	14.7900	-0.101%	10,211	-0.751%
2025-05-05	14.805000	14.820000	14.790300	14.8050	-0.236%	7,534	-0.851%
2025-05-02	14.990000	14.990000	14.830000	14.8400	+0.197%	2,253	-1.085%
2025-05-01	14.860000	14.890000	14.730100	14.8108	-0.398%	8,117	-0.890%
2025-04-30	14.940000	14.940000	14.860100	14.8700	-0.342%	3,246	-1.284%
2025-04-29	14.920000	14.930000	14.870000	14.9210	+0.107%	4,391	-1.622%
2025-04-28	14.920000	14.938800	14.880000	14.9050	+0.034%	3,549	-1.516%
2025-04-25	14.960000	14.964000	14.830000	14.9000	+0.147%	19,995	-1.483%
2025-04-24	14.780000	14.880000	14.780000	14.8781	+0.800%	13,489	-1.338%
2025-04-23	14.700000	14.979500	14.700000	14.7600	+0.577%	2,927	-0.549%
2025-04-22	14.670000	14.700000	14.640000	14.6753	+0.378%	3,409	+0.025%
2025-04-21	14.700000	14.720000	14.600000	14.6201	-0.645%	3,459	+0.403%
2025-04-17	14.670000	14.730000	14.670000	14.7150	+0.495%	9,356	-0.245%
2025-04-16	14.718900	14.718900	14.642500	14.6425	+0.003%	5,796	+0.249%
2025-04-15	14.600000	14.670000	14.600000	14.6420	-0.089%	7,102	+0.253%
2025-04-14	14.620000	14.700000	14.560000	14.6550	+0.930%	12,373	+0.164%
2025-04-11	14.460000	14.560000	14.400000	14.5200	+0.105%	9,243	+1.095%
2025-04-10	14.570000	14.589400	14.420000	14.5048	-1.243%	14,449	+1.201%
2025-04-09	14.430000	14.720000	14.170000	14.6873	+2.335%	15,782	-0.057%
2025-04-08	14.500000	14.650000	14.352200	14.3522	-0.542%	18,880	+2.277%
2025-04-07	14.420000	14.587000	14.360000	14.4304	-0.681%	69,014	+1.723%
2025-04-04	14.670000	14.670000	14.340000	14.5293	-1.945%	94,946	+1.030%
2025-04-03	14.920000	14.920000	14.720000	14.8175	-0.690%	62,855	-0.935%
2025-04-02	14.900600	14.960600	14.870000	14.9204	-0.231%	6,241	-1.618%
2025-04-01	15.000000	15.030000	14.867500	14.9550	-0.433%	7,911	-1.846%
2025-03-31	15.000000	15.060000	14.920000	15.0200	+0.238%	13,917	-2.270%
2025-03-28	15.210000	15.210000	14.980000	14.9844	-0.237%	3,535	-2.038%
2025-03-27	15.140000	15.140000	15.020000	15.0200	-0.347%	4,474	-2.270%
2025-03-26	15.190000	15.190000	15.040000	15.0723	-0.185%	8,662	-2.609%
2025-03-25	15.130000	15.130000	15.100300	15.1003	+0.201%	2,947	-2.790%
2025-03-24	15.070000	15.229100	15.040000	15.0700	+0.020%	17,790	-2.595%

.dark-mode .x8QqkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8QqkH{ color: #333333; background-color: white; border: 2px solid #333333; }HYSABondBloxx USD High Yield Bond Sector Rotation ETFstock NYSE ETF

HYSA
BondBloxx USD High Yield Bond Sector Rotation ETF
stock NYSE ETF