Dark

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

At Close

Dec 5, 2025 1:00:24 PM EST

15.21USD+0.330%(+0.05)21,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:04:30 AM EST

14.91USD-1.649%(-0.25)394

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	15.190000	15.210000	15.080000	15.1600	-0.266%	54,895	0.000%
2025-12-04	15.270000	15.270000	15.150000	15.2004	+0.128%	4,679	-0.266%
2025-12-03	15.210000	15.210000	15.100100	15.1809	-0.322%	9,584	-0.138%
2025-12-02	15.240000	15.240000	15.121500	15.2300	+0.389%	18,937	-0.460%
2025-12-01	15.180000	15.190000	15.150000	15.1710	-0.973%	7,632	-0.073%
2025-11-28	15.300000	15.320000	15.200000	15.3200	+0.326%	7,429	-1.044%
2025-11-26	15.280000	15.290000	15.234100	15.2702	+0.363%	10,912	-0.722%
2025-11-25	15.150000	15.250000	15.150000	15.2150	+0.227%	15,208	-0.361%
2025-11-24	15.150000	15.210000	15.110000	15.1806	+0.136%	13,559	-0.136%
2025-11-21	15.150000	15.200000	15.083400	15.1600	+0.364%	6,022	0.000%
2025-11-20	15.010000	15.200000	15.010000	15.1050	-0.100%	12,083	+0.364%
2025-11-19	15.220000	15.220000	15.080000	15.1201	-0.033%	38,403	+0.264%
2025-11-18	15.090900	15.140000	15.040000	15.1251	+0.366%	10,314	+0.231%
2025-11-17	15.110000	15.160000	15.050000	15.0700	-0.232%	26,159	+0.597%
2025-11-14	15.070000	15.140000	15.070000	15.1050	-0.174%	31,534	+0.364%
2025-11-13	15.100000	15.180000	15.095000	15.1313	-0.452%	11,361	+0.190%
2025-11-12	15.210000	15.240000	15.100000	15.2000	+0.231%	10,783	-0.263%
2025-11-11	15.310000	15.310000	15.144600	15.1650	-0.197%	4,304	-0.033%
2025-11-10	15.200000	15.230000	15.160000	15.1950	-0.033%	12,477	-0.230%
2025-11-07	15.120000	15.200000	15.030000	15.2000	+0.729%	24,594	-0.263%
2025-11-06	15.180000	15.230000	15.040000	15.0900	-0.099%	15,582	+0.464%
2025-11-05	15.500000	15.500000	15.075000	15.1050	-0.132%	18,225	+0.364%
2025-11-04	15.100000	15.160000	15.038000	15.1250	-0.099%	14,743	+0.231%
2025-11-03	15.240000	15.240000	15.100000	15.1400	-0.786%	20,880	+0.132%
2025-10-31	15.310000	15.330000	15.260000	15.2600	-0.098%	19,924	-0.655%
2025-10-30	15.280000	15.300000	15.265600	15.2750	-0.131%	7,463	-0.753%
2025-10-29	15.370000	15.370000	15.260000	15.2950	-0.284%	3,479	-0.883%
2025-10-28	15.380000	15.380000	15.275370	15.3385	+0.252%	14,136	-1.164%
2025-10-27	15.260000	15.530000	15.180000	15.3000	-0.065%	31,423	-0.915%
2025-10-24	15.280000	15.310000	15.270000	15.3100	+0.591%	7,645	-0.980%
2025-10-23	15.240000	15.270000	15.170000	15.2200	+0.033%	12,758	-0.394%
2025-10-22	15.250000	15.420000	15.190000	15.2150	-0.164%	43,702	-0.361%
2025-10-21	15.210000	15.260000	15.198500	15.2400	+0.263%	12,020	-0.525%
2025-10-20	15.230000	15.230000	15.170100	15.2000	-0.197%	11,078	-0.263%
2025-10-17	15.270000	15.270000	15.190000	15.2300	+0.197%	11,501	-0.460%
2025-10-16	15.246800	15.248600	15.190000	15.2000	-0.328%	9,507	-0.263%
2025-10-15	15.270000	15.270000	15.180000	15.2500	+0.627%	7,526	-0.590%
2025-10-14	15.149900	15.161200	15.100000	15.1550	+0.165%	2,466	+0.033%
2025-10-13	15.200000	15.200000	15.100000	15.1300	+0.199%	9,041	+0.198%
2025-10-10	15.150000	15.180000	15.100000	15.1000	-0.592%	10,336	+0.397%
2025-10-09	15.320000	15.320000	15.140000	15.1900	-0.356%	30,657	-0.197%
2025-10-08	15.270000	15.300000	15.230000	15.2442	+0.028%	24,533	-0.552%
2025-10-07	15.280000	15.320000	15.181000	15.2400	-0.262%	11,247	-0.525%
2025-10-06	15.280000	15.440000	15.262600	15.2800	+0.131%	15,254	-0.785%
2025-10-03	15.310000	15.310000	15.220000	15.2600	+0.027%	7,928	-0.655%
2025-10-02	15.290000	15.300000	15.220000	15.2559	-0.223%	32,335	-0.629%
2025-10-01	15.100000	15.374000	15.100000	15.2900	-0.456%	9,678	-0.850%
2025-09-30	15.380000	15.380000	15.305000	15.3600	+0.065%	10,473	-1.302%
2025-09-29	15.330000	15.380000	15.270000	15.3500	+0.215%	11,639	-1.238%
2025-09-26	15.505200	15.505200	15.250000	15.3170	+0.177%	9,173	-1.025%
2025-09-25	15.260000	15.310000	15.260000	15.2900	-0.196%	2,495	-0.850%
2025-09-24	15.330000	15.390000	15.290000	15.3200	-0.065%	8,668	-1.044%
2025-09-23	15.320000	15.360000	15.310000	15.3300	+0.065%	5,023	-1.109%
2025-09-22	15.340000	15.400000	15.280000	15.3200	-0.195%	3,375	-1.044%
2025-09-19	15.360000	15.400000	15.330000	15.3500	+0.098%	5,180	-1.238%
2025-09-18	15.330000	15.390000	15.280000	15.3350	+0.229%	8,309	-1.141%
2025-09-17	15.420000	15.420000	15.300000	15.3000	-0.313%	3,684	-0.915%
2025-09-16	15.330000	15.530000	15.330000	15.3481	+0.149%	6,348	-1.226%
2025-09-15	15.310000	15.350000	15.300100	15.3253	-0.161%	7,653	-1.079%
2025-09-12	15.350000	15.400000	15.290000	15.3500	+0.196%	15,055	-1.238%
2025-09-11	15.240000	15.340000	15.240000	15.3200	+0.426%	2,826	-1.044%
2025-09-10	15.274700	15.289900	15.255000	15.2550	+0.033%	5,918	-0.623%
2025-09-09	15.260000	15.270000	15.220000	15.2500	+0.066%	23,026	-0.590%
2025-09-08	15.270000	15.280000	15.210000	15.2400	-0.131%	8,131	-0.525%
2025-09-05	15.340000	15.340000	15.252200	15.2600	-0.065%	2,142	-0.655%
2025-09-04	15.220000	15.273400	15.197600	15.2700	+0.698%	10,736	-0.720%
2025-09-03	15.220000	15.220000	15.120900	15.1641	+0.225%	9,376	-0.027%
2025-09-02	15.320000	15.320000	15.000000	15.1300	-0.917%	6,858	+0.198%
2025-08-29	15.284622	15.284622	15.267600	15.2700	-0.033%	964	-0.720%
2025-08-28	15.270500	15.290000	15.270500	15.2750	+0.098%	2,135	-0.753%
2025-08-27	15.210000	15.260000	15.180600	15.2600	+0.194%	4,577	-0.655%
2025-08-26	15.270000	15.280000	15.200000	15.2304	+0.266%	20,778	-0.462%
2025-08-25	15.190000	15.269200	15.181000	15.1900	-0.103%	4,953	-0.197%
2025-08-22	15.140000	15.240000	15.140000	15.2057	+0.368%	6,858	-0.301%
2025-08-21	15.190000	15.190000	15.090200	15.1500	-0.033%	4,959	+0.066%
2025-08-20	15.190000	15.200000	15.140000	15.1550	+0.099%	2,200	+0.033%
2025-08-19	15.160000	15.190000	15.100000	15.1400	0.000%	9,016	+0.132%
2025-08-18	15.350000	15.350000	15.140000	15.1400	+0.331%	4,214	+0.132%
2025-08-15	15.150000	15.200000	15.090000	15.0900	-0.396%	6,778	+0.464%
2025-08-14	15.174500	15.194500	15.150000	15.1500	-0.198%	1,825	+0.066%
2025-08-13	15.170000	15.195700	15.140000	15.1800	+0.253%	2,345	-0.132%
2025-08-12	15.120000	15.169900	15.110000	15.1417	+0.011%	5,438	+0.121%
2025-08-11	15.090000	15.180000	15.090000	15.1400	+0.331%	20,704	+0.132%
2025-08-08	15.130000	15.170000	15.090000	15.0900	-0.253%	12,344	+0.464%
2025-08-07	15.350000	15.350000	15.100000	15.1282	+0.103%	4,757	+0.210%
2025-08-06	15.180000	15.180000	15.090000	15.1127	+0.122%	7,202	+0.313%
2025-08-05	15.120000	15.190000	15.090000	15.0943	-1.021%	13,246	+0.435%
2025-08-04	15.110000	15.250000	15.110000	15.2500	+0.993%	4,757	-0.590%
2025-08-01	15.090000	15.110000	15.060000	15.1000	-0.527%	7,410	+0.397%
2025-07-31	15.167431	15.210000	15.167431	15.1800	-0.057%	1,264	-0.132%
2025-07-30	15.240000	15.240000	15.154500	15.1886	-0.075%	3,089	-0.188%
2025-07-29	15.190000	15.269900	15.190000	15.2000	+0.132%	5,565	-0.263%
2025-07-28	15.500000	15.500000	15.157700	15.1800	-0.032%	4,962	-0.132%
2025-07-25	15.240000	15.240000	15.174300	15.1849	+0.032%	1,200	-0.164%
2025-07-24	15.180000	15.200000	15.180000	15.1800	-0.040%	3,055	-0.132%
2025-07-23	15.159400	15.200000	15.151200	15.1860	+0.238%	9,280	-0.171%
2025-07-22	15.110000	15.169000	15.110000	15.1500	-0.394%	8,382	+0.066%
2025-07-21	15.150000	15.380000	15.130500	15.2100	+0.582%	8,764	-0.329%
2025-07-18	15.112000	15.190000	15.100000	15.1220	-0.005%	4,423	+0.251%
2025-07-17	15.010000	15.160000	15.010000	15.1227	-0.010%	11,612	+0.247%
2025-07-16	15.130000	15.150000	15.120000	15.1242	-0.011%	1,510	+0.237%
2025-07-15	15.210000	15.228000	15.120000	15.1258	+0.038%	4,668	+0.226%
2025-07-14	15.090000	15.160000	15.090000	15.1200	-0.007%	5,100	+0.265%
2025-07-11	15.140000	15.280000	15.080000	15.1210	-0.059%	3,216	+0.258%
2025-07-10	15.150000	15.170000	15.110000	15.1300	-0.072%	6,840	+0.198%
2025-07-09	15.090000	15.146100	15.085200	15.1409	+0.238%	7,397	+0.126%
2025-07-08	15.370000	15.370000	15.070000	15.1050	-0.194%	5,243	+0.364%
2025-07-07	15.200000	15.305000	15.113200	15.1344	-0.103%	5,443	+0.169%
2025-07-03	15.180000	15.200000	15.150000	15.1500	0.000%	64,699	+0.066%
2025-07-02	15.180000	15.190000	15.080000	15.1500	+0.054%	119,611	+0.066%
2025-07-01	15.220000	15.299400	15.110000	15.1418	-0.383%	2,690	+0.120%
2025-06-30	15.200000	15.200000	15.170000	15.2000	+0.368%	6,136	-0.263%
2025-06-27	15.085000	15.199800	15.085000	15.1443	-0.194%	31,878	+0.104%
2025-06-26	15.130000	15.200000	15.121600	15.1737	+0.354%	12,086	-0.090%
2025-06-25	15.180000	15.180000	15.120000	15.1201	-0.005%	1,623	+0.264%
2025-06-24	15.120000	15.120900	15.070000	15.1209	+0.138%	10,803	+0.259%
2025-06-23	15.060000	15.120000	15.060000	15.1000	+0.228%	5,978	+0.397%
2025-06-20	15.028600	15.100000	15.011100	15.0656	+0.500%	5,582	+0.627%
2025-06-18	14.980000	15.030000	14.950700	14.9907	+0.005%	3,634	+1.129%
2025-06-17	15.030000	15.030000	14.990000	14.9900	-0.175%	1,328	+1.134%
2025-06-16	15.030000	15.030000	15.010000	15.0163	+0.175%	1,634	+0.957%
2025-06-13	14.990100	15.030000	14.990000	14.9900	-0.067%	3,652	+1.134%
2025-06-12	15.000000	15.020000	15.000000	15.0000	-0.133%	1,059	+1.067%
2025-06-11	14.940000	15.030000	14.940000	15.0200	+0.159%	4,542	+0.932%
2025-06-10	14.991800	14.996200	14.991800	14.9962	+0.007%	1,263	+1.092%
2025-06-09	15.030000	15.030000	14.970000	14.9951	-0.033%	7,567	+1.100%
2025-06-06	15.030000	15.030000	14.970000	15.0000	0.000%	3,359	+1.067%
2025-06-05	15.020000	15.030000	14.974300	15.0000	+0.033%	6,334	+1.067%
2025-06-04	15.006400	15.030000	14.950100	14.9950	+0.098%	8,147	+1.100%
2025-06-03	14.900000	15.030000	14.900000	14.9803	+0.539%	7,723	+1.200%
2025-06-02	14.990000	14.990000	14.870000	14.9000	-0.931%	3,349	+1.745%
2025-05-30	15.125000	15.125000	15.010000	15.0400	+0.133%	1,307	+0.798%
2025-05-29	15.000000	15.050000	15.000000	15.0200	+0.303%	10,390	+0.932%
2025-05-28	14.990000	15.050000	14.970000	14.9747	-0.135%	5,178	+1.237%
2025-05-27	15.010000	15.040000	14.960000	14.9950	+0.841%	2,755	+1.100%
2025-05-23	14.870000	14.930000	14.870000	14.8700	-0.201%	15,776	+1.950%
2025-05-22	14.915000	14.920000	14.880000	14.9000	-0.134%	11,611	+1.745%
2025-05-21	14.920000	14.990000	14.920000	14.9200	-0.336%	15,230	+1.609%
2025-05-20	14.930000	15.010000	14.930000	14.9703	+0.136%	12,995	+1.267%
2025-05-19	14.970000	14.970000	14.920000	14.9500	-0.031%	4,728	+1.405%
2025-05-16	14.982400	15.000000	14.930100	14.9546	-0.303%	8,636	+1.373%
2025-05-15	15.040000	15.040000	14.910000	15.0000	+0.334%	8,325	+1.067%
2025-05-14	14.980000	15.029900	14.920000	14.9500	-0.200%	19,325	+1.405%
2025-05-13	14.980000	14.999000	14.970600	14.9800	+0.067%	11,018	+1.202%
2025-05-12	14.800000	14.990000	14.800000	14.9700	+1.116%	13,514	+1.269%
2025-05-09	14.890000	14.910000	14.780000	14.8048	+0.007%	1,947	+2.399%
2025-05-08	14.820000	14.890000	14.775000	14.8038	+0.093%	13,489	+2.406%
2025-05-07	14.660000	14.860000	14.660000	14.7900	0.000%	3,977	+2.502%
2025-05-06	14.750000	14.900000	14.540000	14.7900	-0.101%	10,211	+2.502%
2025-05-05	14.805000	14.820000	14.790300	14.8050	-0.236%	7,534	+2.398%
2025-05-02	14.990000	14.990000	14.830000	14.8400	+0.197%	2,253	+2.156%
2025-05-01	14.860000	14.890000	14.730100	14.8108	-0.398%	8,117	+2.358%
2025-04-30	14.940000	14.940000	14.860100	14.8700	-0.342%	3,246	+1.950%
2025-04-29	14.920000	14.930000	14.870000	14.9210	+0.107%	4,391	+1.602%
2025-04-28	14.920000	14.938800	14.880000	14.9050	+0.034%	3,549	+1.711%
2025-04-25	14.960000	14.964000	14.830000	14.9000	+0.147%	19,995	+1.745%
2025-04-24	14.780000	14.880000	14.780000	14.8781	+0.800%	13,489	+1.895%
2025-04-23	14.700000	14.979500	14.700000	14.7600	+0.577%	2,927	+2.710%
2025-04-22	14.670000	14.700000	14.640000	14.6753	+0.378%	3,409	+3.303%
2025-04-21	14.700000	14.720000	14.600000	14.6201	-0.645%	3,459	+3.693%
2025-04-17	14.670000	14.730000	14.670000	14.7150	+0.495%	9,356	+3.024%
2025-04-16	14.718900	14.718900	14.642500	14.6425	+0.003%	5,796	+3.534%
2025-04-15	14.600000	14.670000	14.600000	14.6420	-0.089%	7,102	+3.538%
2025-04-14	14.620000	14.700000	14.560000	14.6550	+0.930%	12,373	+3.446%
2025-04-11	14.460000	14.560000	14.400000	14.5200	+0.105%	9,243	+4.408%
2025-04-10	14.570000	14.589400	14.420000	14.5048	-1.243%	14,449	+4.517%
2025-04-09	14.430000	14.720000	14.170000	14.6873	+2.335%	15,782	+3.218%
2025-04-08	14.500000	14.650000	14.352200	14.3522	-0.542%	18,880	+5.628%
2025-04-07	14.420000	14.587000	14.360000	14.4304	-0.681%	69,014	+5.056%
2025-04-04	14.670000	14.670000	14.340000	14.5293	-1.945%	94,946	+4.341%
2025-04-03	14.920000	14.920000	14.720000	14.8175	-0.690%	62,855	+2.311%
2025-04-02	14.900600	14.960600	14.870000	14.9204	-0.231%	6,241	+1.606%
2025-04-01	15.000000	15.030000	14.867500	14.9550	-0.433%	7,911	+1.371%
2025-03-31	15.000000	15.060000	14.920000	15.0200	+0.238%	13,917	+0.932%
2025-03-28	15.210000	15.210000	14.980000	14.9844	-0.237%	3,535	+1.172%
2025-03-27	15.140000	15.140000	15.020000	15.0200	-0.347%	4,474	+0.932%
2025-03-26	15.190000	15.190000	15.040000	15.0723	-0.185%	8,662	+0.582%
2025-03-25	15.130000	15.130000	15.100300	15.1003	+0.201%	2,947	+0.395%
2025-03-24	15.070000	15.229100	15.040000	15.0700	+0.020%	17,790	+0.597%
2025-03-21	15.060000	15.080000	15.020000	15.0670	-0.285%	4,510	+0.617%
2025-03-20	15.080000	15.215000	15.020000	15.1100	+0.204%	9,456	+0.331%
2025-03-19	15.100000	15.100000	15.005000	15.0793	+0.328%	5,239	+0.535%
2025-03-18	15.060000	15.060000	14.974200	15.0300	+0.183%	5,664	+0.865%
2025-03-17	14.980000	15.002600	14.970000	15.0026	+0.111%	1,321	+1.049%
2025-03-14	15.080000	15.080000	14.950000	14.9859	+0.235%	7,525	+1.162%
2025-03-13	15.100000	15.100000	14.930000	14.9507	-0.775%	5,876	+1.400%
2025-03-12	14.990000	15.100000	14.990000	15.0675	+0.316%	1,942	+0.614%
2025-03-11	15.050000	15.050000	14.990000	15.0200	-0.266%	12,184	+0.932%
2025-03-10	15.170000	15.170000	14.930100	15.0600	-0.234%	27,551	+0.664%
2025-03-07	15.160000	15.160000	15.060300	15.0953	+0.035%	11,077	+0.429%
2025-03-06	15.040000	15.170000	15.030400	15.0900	-0.264%	18,810	+0.464%
2025-03-05	15.190000	15.190000	15.050000	15.1300	+0.398%	10,029	+0.198%
2025-03-04	15.150000	15.200000	14.880000	15.0700	-0.133%	12,130	+0.597%
2025-03-03	15.123400	15.200000	15.090000	15.0900	-0.724%	3,387	+0.464%
2025-02-28	15.310000	15.310000	15.090000	15.2000	+0.198%	12,589	-0.263%
2025-02-27	15.160000	15.229400	15.153400	15.1700	-0.590%	2,261	-0.066%
2025-02-26	15.229000	15.290000	15.200000	15.2600	+0.461%	8,864	-0.655%
2025-02-25	15.150000	15.202000	15.150000	15.1900	+0.230%	8,207	-0.197%
2025-02-24	15.120000	15.155100	15.080000	15.1551	+0.165%	2,227	+0.032%
2025-02-21	15.140000	15.199100	15.060000	15.1301	-0.197%	13,070	+0.198%
2025-02-20	15.120000	15.160000	15.120000	15.1600	+0.066%	1,602	0.000%
2025-02-19	15.169900	15.190000	15.079900	15.1500	+0.265%	22,637	+0.066%
2025-02-18	15.050000	15.143000	15.020000	15.1100	-0.264%	17,707	+0.331%
2025-02-14	15.140000	15.150000	15.050000	15.1500	+0.431%	8,358	+0.066%
2025-02-13	15.095000	15.099600	15.050000	15.0850	+0.299%	17,308	+0.497%
2025-02-12	15.020000	15.090000	15.010000	15.0400	-0.265%	20,362	+0.798%
2025-02-11	15.082400	15.082400	15.000000	15.0800	0.000%	8,423	+0.531%
2025-02-10	15.050000	15.149600	15.050000	15.0800	+0.099%	22,100	+0.531%
2025-02-07	15.176700	15.176700	15.020000	15.0651	-0.405%	3,281	+0.630%
2025-02-06	15.174800	15.180000	15.100000	15.1263	-0.057%	9,954	+0.223%
2025-02-05	15.150000	15.200000	15.100000	15.1350	+0.268%	14,076	+0.165%
2025-02-04	15.090000	15.130000	15.090000	15.0946	+0.698%	4,369	+0.433%
2025-02-03	15.060000	15.085000	14.880000	14.9900	-1.158%	29,635	+1.134%
2025-01-31	15.160000	15.200000	15.140600	15.1656	+0.037%	1,733	-0.037%
2025-01-30	15.130000	15.180000	15.100000	15.1600	-0.066%	13,688	0.000%
2025-01-29	15.170000	15.170000	15.170000	15.1700	+0.132%	0	-0.066%
2025-01-28	15.140000	15.170000	15.140000	15.1500	0.000%	8,619	+0.066%
2025-01-27	15.080000	15.180000	15.080000	15.1500	-0.198%	6,890	+0.066%
2025-01-24	15.130000	15.180000	15.120000	15.1800	+0.797%	4,757	-0.132%
2025-01-23	15.070000	15.150000	15.060000	15.0600	-0.070%	5,684	+0.664%
2025-01-22	15.130000	15.130000	15.050000	15.0705	-0.525%	34,877	+0.594%
2025-01-21	15.150000	15.150000	15.060000	15.1500	+0.352%	20,559	+0.066%
2025-01-17	15.090000	15.140000	15.070000	15.0969	+0.446%	6,331	+0.418%
2025-01-16	15.060000	15.140000	14.890000	15.0298	-0.234%	51,408	+0.866%
2025-01-15	15.050800	15.100000	15.020000	15.0650	+0.793%	13,804	+0.631%
2025-01-14	14.960000	14.992500	14.940000	14.9465	+0.245%	8,835	+1.428%
2025-01-13	14.870000	15.080000	14.830000	14.9100	-0.513%	4,992	+1.677%
2025-01-10	14.960000	15.100000	14.960000	14.9869	-0.512%	10,374	+1.155%
2025-01-08	15.160000	15.180000	14.840000	15.0640	+0.209%	82,900	+0.637%
2025-01-07	15.100000	15.100000	15.010000	15.0326	-0.446%	4,505	+0.847%
2025-01-06	15.090000	15.110000	15.050000	15.1000	+0.168%	68,779	+0.397%
2025-01-03	14.950000	15.138400	14.950000	15.0746	+0.097%	3,949	+0.567%
2025-01-02	15.180000	15.180000	14.983600	15.0600	+0.736%	14,273	+0.664%
2024-12-31	15.013500	15.080000	14.950000	14.9500	-0.200%	6,851	+1.405%
2024-12-30	14.950000	15.070000	14.930000	14.9800	-0.597%	13,932	+1.202%
2024-12-27	15.010000	15.140000	15.010000	15.0700	+0.066%	16,204	+0.597%
2024-12-26	14.980000	15.081100	14.980000	15.0600	-0.312%	4,484	+0.664%
2024-12-24	15.100000	15.107100	15.070000	15.1071	+0.409%	1,849	+0.350%
2024-12-23	15.180000	15.190000	14.970000	15.0456	-0.195%	7,399	+0.760%
2024-12-20	15.020000	15.100000	14.900000	15.0750	+0.560%	41,789	+0.564%
2024-12-19	15.040000	15.070000	14.980000	14.9910	-0.259%	7,282	+1.127%
2024-12-18	15.150000	15.220000	15.030000	15.0300	-1.086%	6,475	+0.865%
2024-12-17	15.240000	15.240000	15.195000	15.1950	-0.295%	2,824	-0.230%
2024-12-16	15.280000	15.280000	15.200000	15.2400	+0.164%	10,104	-0.525%
2024-12-13	15.230000	15.240000	15.215000	15.2150	+0.099%	1,480	-0.361%
2024-12-12	15.210000	15.310000	15.170000	15.2000	-0.654%	7,813	-0.263%
2024-12-11	15.270000	15.300000	15.210000	15.3000	+0.262%	3,047	-0.915%
2024-12-10	15.410000	15.410000	15.230000	15.2600	+0.327%	4,943	-0.655%
2024-12-09	15.290000	15.290000	15.190000	15.2102	-0.261%	1,887	-0.330%
2024-12-06	15.400000	15.400000	15.140000	15.2500	+0.197%	17,191	-0.590%
2024-12-05	15.260000	15.270000	15.190000	15.2200	-0.035%	25,127	-0.394%
2024-12-04	15.240000	15.260000	15.225000	15.2254	-0.747%	4,190	-0.430%
2024-12-03	15.350000	15.350000	15.240000	15.3400	+0.196%	7,868	-1.173%
2024-12-02	15.490000	15.490000	15.245000	15.3100	+0.321%	11,801	-0.980%
2024-11-29	15.250000	15.261000	15.250000	15.2610	+0.181%	955	-0.662%
2024-11-27	15.316100	15.316100	15.210000	15.2334	-0.208%	10,397	-0.482%
2024-11-26	15.257472	15.270000	15.256700	15.2651	-0.812%	3,426	-0.688%
2024-11-25	15.270000	15.390000	15.230000	15.3900	+0.991%	3,751	-1.494%
2024-11-22	15.290000	15.290000	15.226000	15.2390	+0.455%	50,184	-0.518%
2024-11-21	15.130000	15.250000	15.130000	15.1700	-0.066%	20,253	-0.066%
2024-11-20	15.190000	15.310000	15.170000	15.1800	-0.167%	3,757	-0.132%
2024-11-19	15.140000	15.220000	15.140000	15.2054	+0.263%	3,524	-0.299%
2024-11-18	15.130000	15.190000	15.130000	15.1655	-0.161%	3,863	-0.036%
2024-11-15	15.150000	15.190000	15.150000	15.1900	+0.129%	4,805	-0.197%
2024-11-14	15.200000	15.230000	15.170400	15.1704	-0.096%	8,649	-0.069%
2024-11-13	15.190000	15.220000	15.185000	15.1850	+0.364%	3,060	-0.165%
2024-11-12	15.260000	15.260000	15.120000	15.1300	-0.890%	19,311	+0.198%
2024-11-11	15.300000	15.300000	15.260000	15.2658	+0.038%	6,752	-0.693%
2024-11-08	15.233600	15.260000	15.190000	15.2600	+0.292%	7,788	-0.655%
2024-11-07	15.110000	15.300000	15.110000	15.2156	+0.706%	5,395	-0.365%
2024-11-06	15.148600	15.148600	15.050000	15.1089	+0.192%	6,170	+0.338%
2024-11-05	15.060000	15.160000	15.060000	15.0800	-0.420%	13,161	+0.531%
2024-11-04	15.120000	15.210000	15.070000	15.1436	+0.156%	8,456	+0.108%
2024-11-01	15.130000	15.162500	15.060000	15.1200	-0.299%	60,949	+0.265%
2024-10-31	15.180000	15.200000	15.130000	15.1654	-0.173%	2,452	-0.036%
2024-10-30	15.280000	15.280000	15.191700	15.1917	-0.174%	4,487	-0.209%
2024-10-29	15.240000	15.240000	15.155000	15.2182	-0.009%	2,298	-0.382%
2024-10-28	15.300000	15.300000	15.170000	15.2196	+0.314%	6,766	-0.392%
2024-10-25	15.210000	15.225000	15.150000	15.1719	-0.218%	6,560	-0.078%
2024-10-24	15.197250	15.210000	15.190000	15.2051	+0.297%	944	-0.297%
2024-10-23	15.130000	15.180000	15.130000	15.1600	-0.263%	11,475	0.000%
2024-10-22	15.290000	15.290000	15.180000	15.2000	-0.261%	1,836	-0.263%
2024-10-21	15.250000	15.250000	15.200000	15.2397	-0.015%	5,886	-0.523%
2024-10-18	15.290000	15.290000	15.230000	15.2420	+0.112%	4,164	-0.538%
2024-10-17	15.280000	15.280000	15.190200	15.2250	-0.292%	3,091	-0.427%
2024-10-16	15.265000	15.271000	15.250400	15.2696	+0.484%	2,049	-0.718%
2024-10-15	15.310000	15.310000	15.196100	15.1961	-0.419%	1,258	-0.238%
2024-10-14	15.210000	15.260000	15.209900	15.2600	+0.230%	5,330	-0.655%
2024-10-11	15.180000	15.240000	15.160000	15.2250	+0.523%	7,910	-0.427%
2024-10-10	15.120000	15.145800	15.100000	15.1458	-0.028%	16,041	+0.094%
2024-10-09	15.180000	15.180000	15.140000	15.1500	-0.217%	2,618	+0.066%
2024-10-08	15.140000	15.183000	15.140000	15.1830	+0.086%	353	-0.151%
2024-10-07	15.280000	15.280000	15.140000	15.1700	-0.136%	4,110	-0.066%
2024-10-04	15.220000	15.280000	15.160000	15.1906	-0.259%	2,257	-0.201%
2024-10-03	15.300000	15.410000	15.180000	15.2300	-0.098%	46,768	-0.460%
2024-10-02	15.210000	15.270000	15.210000	15.2450	+0.164%	974	-0.558%
2024-10-01	15.210000	15.470000	15.210000	15.2200	-0.778%	2,284	-0.394%
2024-09-30	15.350000	15.368100	15.290000	15.3393	-0.014%	6,410	-1.169%
2024-09-27	15.380000	15.380000	15.310000	15.3414	+0.074%	9,868	-1.182%
2024-09-26	15.321700	15.380000	15.320000	15.3300	+0.070%	5,882	-1.109%
2024-09-25	15.325000	15.325000	15.310000	15.3192	-0.091%	2,122	-1.039%
2024-09-24	15.490000	15.490000	15.310000	15.3332	+0.086%	3,305	-1.130%
2024-09-23	15.339200	15.530000	15.320000	15.3200	-0.121%	3,912	-1.044%
2024-09-20	15.330000	15.349900	15.330000	15.3386	+0.133%	1,261	-1.164%
2024-09-19	15.340000	15.340000	15.315000	15.3182	+0.152%	1,375	-1.033%
2024-09-18	15.280000	15.350600	15.279900	15.2950	+0.131%	1,335	-0.883%
2024-09-17	15.250000	15.290000	15.250000	15.2750	+0.269%	2,983	-0.753%
2024-09-16	15.300000	15.340000	15.190000	15.2340	+0.011%	1,988	-0.486%
2024-09-13	15.190000	15.250000	15.170000	15.2323	+0.213%	4,706	-0.475%
2024-09-12	15.220000	15.230000	15.188000	15.2000	0.000%	21,049	-0.263%
2024-09-11	15.180000	15.200000	15.120000	15.2000	+0.396%	5,253	-0.263%
2024-09-10	15.120300	15.154200	15.120300	15.1400	-0.296%	3,676	+0.132%
2024-09-09	15.250000	15.250000	15.140000	15.1850	+0.310%	4,744	-0.165%
2024-09-06	15.150000	15.189200	15.000000	15.1380	-0.013%	3,922	+0.145%
2024-09-05	15.110000	15.170000	15.095000	15.1400	+0.232%	5,948	+0.132%
2024-09-04	15.130200	15.139900	15.070000	15.1050	+0.277%	1,368	+0.364%
2024-09-03	15.110000	15.118600	15.040000	15.0632	-0.900%	18,876	+0.643%
2024-08-30	15.230000	15.230000	15.170000	15.2000	+0.297%	3,471	-0.263%
2024-08-29	15.229000	15.229000	15.040000	15.1550	-0.099%	4,341	+0.033%
2024-08-28	15.160100	15.170000	15.160000	15.1700	-0.033%	373	-0.066%
2024-08-27	15.130800	15.200000	15.130800	15.1750	+0.297%	23,954	-0.099%
2024-08-26	15.120000	15.180000	15.120000	15.1300	-0.362%	3,228	+0.198%
2024-08-23	15.080000	15.230000	15.080000	15.1850	+0.730%	13,355	-0.165%
2024-08-22	15.150000	15.150000	14.970000	15.0750	-0.232%	3,208	+0.564%
2024-08-21	15.090000	15.120000	15.090000	15.1100	-0.132%	530	+0.331%
2024-08-20	15.070000	15.130000	15.050000	15.1300	+0.498%	1,869	+0.198%
2024-08-19	14.980000	15.099900	14.980000	15.0550	+0.507%	6,236	+0.697%
2024-08-16	14.981400	15.040000	14.970000	14.9790	-0.406%	5,737	+1.208%
2024-08-15	15.030000	15.049000	14.870000	15.0400	+0.181%	3,512	+0.798%
2024-08-14	14.990000	15.020000	14.980000	15.0128	+0.161%	2,511	+0.980%
2024-08-13	14.961700	14.989900	14.940000	14.9886	+0.191%	6,463	+1.144%
2024-08-12	15.040000	15.040000	14.910000	14.9600	+0.134%	2,186	+1.337%
2024-08-09	14.935100	14.968900	14.935100	14.9400	+0.345%	2,791	+1.473%
2024-08-08	14.940000	14.950000	14.860000	14.8887	+0.396%	2,456	+1.822%
2024-08-07	15.020000	15.020000	14.830000	14.8300	-0.269%	1,654	+2.225%
2024-08-06	14.810000	14.960000	14.810000	14.8700	+0.609%	1,920	+1.950%
2024-08-05	14.870000	14.960000	14.770000	14.7800	-0.805%	7,344	+2.571%
2024-08-02	14.922000	14.926300	14.899900	14.8999	-0.368%	1,219	+1.746%
2024-08-01	15.000000	15.018600	14.955000	14.9550	-0.762%	19,660	+1.371%
2024-07-31	15.045000	15.099900	15.045000	15.0698	+0.532%	1,367	+0.599%
2024-07-30	14.980000	15.003600	14.980000	14.9900	-0.093%	15,838	+1.134%
2024-07-29	15.020000	15.020100	15.004000	15.0040	-0.069%	1,006	+1.040%
2024-07-26	15.000000	15.029300	15.000000	15.0143	+0.096%	2,134	+0.970%
2024-07-25	15.025000	15.040000	14.999900	14.9999	+0.302%	1,524	+1.067%
2024-07-24	15.019900	15.020000	14.954800	14.9548	-0.480%	742	+1.372%
2024-07-23	14.980000	15.033800	14.980000	15.0269	+0.113%	1,208	+0.886%
2024-07-22	15.050000	15.050000	15.000000	15.0100	+0.065%	5,885	+0.999%
2024-07-19	15.000000	15.000200	14.980000	15.0002	+0.206%	1,229	+1.065%
2024-07-18	15.001000	15.020000	14.969300	14.9693	-0.149%	2,212	+1.274%
2024-07-17	15.050000	15.050000	14.990000	14.9917	-0.194%	1,970	+1.123%
2024-07-16	14.830000	15.030000	14.830000	15.0208	+0.272%	6,446	+0.927%
2024-07-15	15.010000	15.010000	14.940100	14.9800	0.000%	2,644	+1.202%
2024-07-12	15.019900	15.019900	14.950000	14.9800	-0.067%	6,503	+1.202%
2024-07-11	15.040000	15.040000	14.950000	14.9900	+0.739%	1,523	+1.134%
2024-07-10	14.871900	14.900000	14.850000	14.8800	-0.268%	43,726	+1.882%
2024-07-09	14.919900	14.959000	14.810000	14.9200	+0.134%	37,070	+1.609%
2024-07-08	14.870000	14.910000	14.800100	14.9000	+0.180%	33,650	+1.745%
2024-07-05	14.870000	14.873200	14.860000	14.8732	+0.597%	2,432	+1.928%
2024-07-03	14.790000	14.790000	14.780000	14.7849	-0.034%	2,716	+2.537%
2024-07-02	14.810000	14.810000	14.720000	14.7900	+0.749%	7,576	+2.502%
2024-07-01	14.830000	14.830000	14.680000	14.6800	-1.064%	13,617	+3.270%
2024-06-28	14.870000	14.870100	14.830000	14.8379	-0.350%	2,586	+2.171%
2024-06-27	14.890000	14.890000	14.890000	14.8900	+0.460%	218	+1.813%
2024-06-26	14.880000	14.880000	14.810000	14.8218	-0.268%	495,720	+2.282%
2024-06-25	14.880000	14.880000	14.850000	14.8617	-0.123%	5,048	+2.007%
2024-06-24	14.910000	14.910000	14.860000	14.8800	+0.202%	2,591	+1.882%
2024-06-21	14.780000	14.930000	14.780000	14.8500	-0.046%	5,539	+2.088%
2024-06-20	14.851000	14.856900	14.851000	14.8569	-0.289%	706	+2.040%
2024-06-18	14.864200	14.900000	14.830000	14.9000	+0.472%	302,050	+1.745%
2024-06-17	14.830000	14.830000	14.770000	14.8300	+0.169%	2,331	+2.225%

.dark-mode .JX2RyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JX2RyY{ 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