Dark

XBB
BondBloxx BB-Rated USD High Yield Corporate Bond ETF
stock NYSE ETF

Market Open

Sep 16, 2025

41.40USD0.000%(0.00)1,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	41.4100	41.4100	41.3900	41.3962	+0.030%	1,700	0.000%
2025-09-15	41.3800	41.4100	41.3624	41.3839	+0.187%	1,328	+0.030%
2025-09-12	41.3300	41.3600	41.2700	41.3066	-0.081%	5,013	+0.217%
2025-09-11	41.2900	41.3496	41.2900	41.3400	+0.325%	5,396	+0.136%
2025-09-10	41.1900	41.2300	41.1900	41.2060	+0.148%	5,475	+0.462%
2025-09-09	41.1800	41.1800	41.1391	41.1449	-0.085%	12,922	+0.611%
2025-09-08	41.2200	41.2200	41.1700	41.1800	+0.073%	7,742	+0.525%
2025-09-05	41.2300	41.2456	41.1500	41.1500	+0.195%	3,481	+0.598%
2025-09-04	41.0200	41.0999	41.0200	41.0700	+0.100%	1,310	+0.794%
2025-09-03	40.9700	41.0290	40.9700	41.0290	+0.328%	1,120	+0.895%
2025-09-02	40.8400	40.8950	40.8200	40.8950	-0.666%	5,163	+1.226%
2025-08-29	41.1850	41.2000	41.1400	41.1690	-0.112%	5,803	+0.552%
2025-08-28	41.1968	41.2400	41.1968	41.2150	-0.004%	2,066	+0.440%
2025-08-27	41.1895	41.2168	41.1400	41.2168	+0.109%	2,869	+0.435%
2025-08-26	41.1500	41.2800	41.1500	41.1721	+0.054%	4,639	+0.544%
2025-08-25	41.1300	41.3800	41.0900	41.1500	-0.072%	3,388	+0.598%
2025-08-22	40.9200	41.1800	40.9200	41.1795	+0.634%	4,262	+0.526%
2025-08-21	40.9295	40.9500	40.8885	40.9200	-0.218%	4,812	+1.164%
2025-08-20	40.9700	41.0650	40.9500	41.0092	+0.106%	6,880	+0.944%
2025-08-19	40.9900	40.9900	40.8400	40.9659	-0.034%	3,079	+1.050%
2025-08-18	40.9885	41.0200	40.9700	40.9800	+0.037%	14,749	+1.016%
2025-08-15	40.9600	40.9650	40.9507	40.9650	-0.012%	2,210	+1.053%
2025-08-14	41.0000	41.0000	40.9395	40.9699	-0.233%	1,626	+1.041%
2025-08-13	41.0400	41.0700	41.0100	41.0657	+0.283%	12,377	+0.805%
2025-08-12	40.9000	40.9500	40.9000	40.9500	+0.159%	1,886	+1.090%
2025-08-11	40.8856	40.9400	40.8600	40.8848	-0.025%	3,109	+1.251%
2025-08-08	40.9000	41.0100	40.8800	40.8950	+0.021%	21,826	+1.226%
2025-08-07	40.9600	40.9600	40.8684	40.8866	-0.087%	1,071	+1.246%
2025-08-06	40.8900	40.9300	40.8684	40.9224	+0.095%	4,892	+1.158%
2025-08-05	40.8400	40.9000	40.7800	40.8836	-0.040%	4,832	+1.254%
2025-08-04	40.8500	40.9000	40.7500	40.9000	+0.368%	6,200	+1.213%
2025-08-01	40.7100	40.8499	40.7100	40.7500	-0.496%	34,228	+1.586%
2025-07-31	40.9600	41.1190	40.9400	40.9531	+0.078%	10,101	+1.082%
2025-07-30	40.9238	41.0000	40.9100	40.9211	-0.119%	2,971	+1.161%
2025-07-29	40.9241	41.0500	40.9241	40.9700	-0.049%	6,129	+1.040%
2025-07-28	40.9600	41.3900	40.9400	40.9900	+0.048%	5,095	+0.991%
2025-07-25	40.9200	41.0200	40.9200	40.9702	+0.000%	3,583	+1.040%
2025-07-24	40.9600	41.0000	40.9300	40.9700	-0.012%	5,865	+1.040%
2025-07-23	40.9260	41.0490	40.9260	40.9751	+0.037%	6,907	+1.028%
2025-07-22	40.8900	41.0300	40.8700	40.9600	-0.316%	14,168	+1.065%
2025-07-21	40.9300	41.2200	40.9001	41.0900	+0.415%	6,152	+0.745%
2025-07-18	40.8500	41.0400	40.8337	40.9200	+0.343%	15,799	+1.164%
2025-07-17	40.8000	40.8150	40.7700	40.7800	+0.073%	5,339	+1.511%
2025-07-16	40.8100	40.8599	40.6800	40.7501	+0.197%	3,548	+1.586%
2025-07-15	40.7400	40.7500	40.6600	40.6698	-0.246%	3,523	+1.786%
2025-07-14	40.7172	40.8200	40.7172	40.7700	+0.049%	4,529	+1.536%
2025-07-11	40.7400	40.8200	40.6800	40.7500	-0.245%	12,092	+1.586%
2025-07-10	40.8600	40.9390	40.7899	40.8500	+0.024%	9,425	+1.337%
2025-07-09	40.8000	40.9400	40.8000	40.8400	+0.209%	2,923	+1.362%
2025-07-08	40.8100	40.8100	40.7400	40.7550	-0.037%	3,889	+1.573%
2025-07-07	40.9400	41.0200	40.7000	40.7700	-0.457%	12,264	+1.536%
2025-07-03	40.9100	41.0400	40.9065	40.9572	-0.031%	11,015	+1.072%
2025-07-02	40.8700	40.9800	40.8599	40.9700	+0.122%	40,115	+1.040%
2025-07-01	40.9300	41.0200	40.8800	40.9200	-0.648%	5,273	+1.164%
2025-06-30	41.0700	41.2000	41.0700	41.1870	+0.404%	6,917	+0.508%
2025-06-27	41.0146	41.1000	40.9900	41.0214	-0.060%	10,613	+0.914%
2025-06-26	40.9568	41.0999	40.9568	41.0459	+0.249%	7,471	+0.853%
2025-06-25	40.8950	40.9900	40.8950	40.9441	-0.012%	11,746	+1.104%
2025-06-24	40.9100	40.9700	40.8900	40.9492	+0.267%	6,266	+1.092%
2025-06-23	40.7800	40.9100	40.6901	40.8400	+0.202%	7,650	+1.362%
2025-06-20	40.6996	40.7600	40.6996	40.7575	+0.227%	1,819	+1.567%
2025-06-18	40.6700	40.7000	40.6500	40.6650	+0.121%	2,013	+1.798%
2025-06-17	40.6243	40.6400	40.6157	40.6157	-0.109%	803	+1.922%
2025-06-16	40.6800	40.6800	40.6400	40.6600	+0.209%	986	+1.811%
2025-06-13	40.6200	40.6216	40.5752	40.5752	-0.228%	1,017	+2.023%
2025-06-12	40.6300	40.6700	40.6300	40.6680	+0.044%	3,424	+1.791%
2025-06-11	40.6700	40.7000	40.6500	40.6500	+0.027%	97,686	+1.836%
2025-06-10	40.5850	40.6500	40.5701	40.6391	+0.158%	4,270	+1.863%
2025-06-09	40.5450	40.5900	40.5340	40.5750	+0.086%	3,232	+2.024%
2025-06-06	40.5257	40.6500	40.5100	40.5400	+0.099%	8,140	+2.112%
2025-06-05	40.6000	40.6499	40.5000	40.5000	-0.197%	3,051	+2.213%
2025-06-04	40.5800	40.6000	40.5600	40.5800	+0.235%	832	+2.011%
2025-06-03	40.4600	40.6499	40.3500	40.4850	+0.197%	467,029	+2.251%
2025-06-02	40.3800	40.4200	40.3700	40.4053	-0.517%	8,501	+2.452%
2025-05-30	40.5900	40.6400	40.5900	40.6153	+0.084%	3,329	+1.923%
2025-05-29	40.6000	40.6900	40.5700	40.5812	+0.113%	5,637	+2.008%
2025-05-28	40.5300	40.5500	40.4701	40.5354	-0.233%	1,514	+2.124%
2025-05-27	40.4600	40.6400	40.4500	40.6300	+0.831%	6,032	+1.886%
2025-05-23	40.2700	40.3500	40.2400	40.2950	+0.008%	4,201	+2.733%
2025-05-22	40.2300	40.3600	40.2300	40.2919	+0.043%	5,144	+2.741%
2025-05-21	40.4200	40.4800	40.2700	40.2747	-0.483%	5,227	+2.785%
2025-05-20	40.4300	40.4800	40.4200	40.4700	-0.122%	2,527	+2.289%
2025-05-19	40.4200	40.6900	40.4200	40.5193	-0.028%	4,217	+2.164%
2025-05-16	40.5000	40.5306	40.4900	40.5306	+0.150%	2,044	+2.136%
2025-05-15	40.3900	40.4900	40.3900	40.4700	+0.223%	2,413	+2.289%
2025-05-14	40.4700	40.5200	40.3800	40.3800	-0.260%	7,581	+2.517%
2025-05-13	40.4600	40.5250	40.4300	40.4851	+0.198%	3,508	+2.250%
2025-05-12	40.4100	40.4100	40.3300	40.4051	+0.736%	1,345	+2.453%
2025-05-09	40.1200	40.1200	40.0984	40.1100	-0.249%	3,200	+3.207%
2025-05-08	40.0800	40.2600	40.0700	40.2100	+0.483%	15,675	+2.950%
2025-05-07	40.0200	40.0900	40.0169	40.0169	+0.074%	3,571	+3.447%
2025-05-06	39.9400	40.0200	39.9254	39.9874	-0.070%	9,026	+3.523%
2025-05-05	39.9500	40.4700	39.9500	40.0153	-0.065%	8,818	+3.451%
2025-05-02	40.0400	40.0413	40.0001	40.0413	+0.430%	3,751	+3.384%
2025-05-01	39.9382	40.0280	39.8700	39.8700	-0.678%	7,848	+3.828%
2025-04-30	40.0500	40.1500	40.0500	40.1421	-0.367%	3,105	+3.124%
2025-04-29	40.1500	40.2900	40.0500	40.2900	+0.299%	5,188	+2.746%
2025-04-28	40.1700	40.1700	40.0900	40.1700	-0.112%	1,675	+3.053%
2025-04-25	40.0600	40.2199	40.0600	40.2150	+0.329%	2,322	+2.937%
2025-04-24	39.9300	40.0831	39.8800	40.0831	+0.570%	3,244	+3.276%
2025-04-23	40.1780	40.1780	39.8400	39.8560	+0.366%	5,763	+3.864%
2025-04-22	39.6700	39.7390	39.6700	39.7107	+0.422%	408	+4.244%
2025-04-21	39.5500	39.5790	39.5003	39.5440	-0.399%	4,079	+4.684%
2025-04-17	39.7044	39.7700	39.6600	39.7026	+0.182%	2,801	+4.266%
2025-04-16	39.5200	39.6800	39.5200	39.6303	+0.132%	5,287	+4.456%
2025-04-15	39.5900	39.6400	39.5300	39.5782	+0.350%	1,476	+4.593%
2025-04-14	39.5600	39.6100	39.3600	39.4400	+0.153%	7,506	+4.960%
2025-04-11	39.1000	39.4200	39.0600	39.3796	+0.250%	3,570	+5.121%
2025-04-10	39.3900	39.4900	39.1800	39.2814	-1.033%	1,978	+5.384%
2025-04-09	38.5100	39.7300	38.2300	39.6913	+1.909%	17,693	+4.295%
2025-04-08	39.5290	39.5300	38.9478	38.9478	-0.735%	7,296	+6.286%
2025-04-07	38.5300	39.2900	38.3800	39.2363	-0.445%	14,402	+5.505%
2025-04-04	39.5190	39.5190	39.2987	39.4118	-1.704%	15,092	+5.035%
2025-04-03	40.1700	40.1700	39.9191	40.0950	-0.669%	8,653	+3.245%
2025-04-02	40.3400	40.3700	40.3400	40.3652	+0.245%	5,196	+2.554%
2025-04-01	40.2500	40.3190	40.2200	40.2665	-0.404%	5,050	+2.806%
2025-03-31	40.1604	40.4300	40.1604	40.4300	+0.359%	2,699	+2.390%
2025-03-28	40.2156	40.4300	40.2000	40.2852	+0.078%	8,339	+2.758%
2025-03-27	40.3000	40.3180	40.2538	40.2538	-0.188%	3,183	+2.838%
2025-03-26	40.4492	40.4492	40.2950	40.3295	-0.387%	2,724,143	+2.645%
2025-03-25	40.4900	40.4900	40.4728	40.4860	-0.021%	2,472,216	+2.248%
2025-03-24	40.4206	40.5100	40.4206	40.4945	+0.221%	1,485	+2.227%
2025-03-21	40.3500	40.5000	40.3500	40.4053	-0.087%	7,450	+2.452%
2025-03-20	40.4900	40.5900	40.4300	40.4405	-0.100%	7,152	+2.363%
2025-03-19	40.2944	40.5400	40.2944	40.4809	+0.225%	4,316	+2.261%
2025-03-18	40.2205	40.3900	40.2205	40.3900	+0.177%	4,994	+2.491%
2025-03-17	40.2500	40.3400	40.2500	40.3186	+0.209%	4,457	+2.673%
2025-03-14	40.2100	40.4500	40.1840	40.2347	+0.393%	8,852	+2.887%
2025-03-13	40.1700	40.1800	40.0771	40.0771	-0.297%	4,327	+3.291%
2025-03-12	40.1700	40.4600	40.1700	40.1966	0.000%	2,452	+2.984%
2025-03-11	40.2500	40.2800	40.1400	40.1966	-0.303%	3,164	+2.984%
2025-03-10	40.3200	40.3399	40.2700	40.3187	-0.226%	2,056	+2.672%
2025-03-07	40.3990	40.4200	40.3300	40.4100	+0.085%	4,194	+2.440%
2025-03-06	40.4500	40.4899	40.3755	40.3755	-0.206%	5,767	+2.528%
2025-03-05	40.5200	40.5200	40.3129	40.4590	+0.004%	1,262	+2.316%
2025-03-04	40.2950	40.4700	40.2508	40.4575	-0.253%	6,437	+2.320%
2025-03-03	40.5500	40.5999	40.4400	40.5600	-0.274%	4,431	+2.062%
2025-02-28	40.4500	40.7899	40.4500	40.6715	+0.287%	4,455	+1.782%
2025-02-27	40.4600	40.7600	40.4300	40.5553	-0.163%	4,193	+2.073%
2025-02-26	40.7600	40.7600	40.6200	40.6215	-0.159%	1,125	+1.907%
2025-02-25	40.5600	40.6862	40.4200	40.6862	+0.487%	4,835	+1.745%
2025-02-24	40.4650	40.6495	40.4650	40.4892	-0.070%	2,101	+2.240%
2025-02-21	40.6400	40.6400	40.5150	40.5174	-0.019%	2,819	+2.169%
2025-02-20	40.6700	40.6700	40.3500	40.5250	-0.234%	2,292	+2.150%
2025-02-19	40.5900	40.6300	40.3300	40.6200	+0.455%	24,609	+1.911%
2025-02-18	40.4368	40.5700	40.4359	40.4359	-0.228%	2,860	+2.375%
2025-02-14	40.7000	40.7000	40.4100	40.5285	+0.180%	1,336	+2.141%
2025-02-13	40.2900	40.5800	40.2900	40.4555	+0.281%	2,922	+2.325%
2025-02-12	40.2200	40.3450	40.2200	40.3423	-0.279%	1,422	+2.612%
2025-02-11	40.5500	40.5500	40.4329	40.4550	-0.022%	9,495	+2.327%
2025-02-10	40.4400	40.5700	40.4266	40.4640	+0.186%	4,046	+2.304%
2025-02-07	40.3400	40.5600	40.3400	40.3889	-0.360%	5,872	+2.494%
2025-02-06	40.6799	40.6799	40.5350	40.5350	-0.062%	1,242	+2.125%
2025-02-05	40.6700	40.7000	40.5500	40.5603	+0.145%	62,098	+2.061%
2025-02-04	40.5500	40.5900	40.4703	40.5017	+0.376%	3,290	+2.209%
2025-02-03	40.4200	40.4700	40.3500	40.3500	-0.652%	22,789	+2.593%
2025-01-31	40.6939	40.7300	40.6148	40.6148	-0.031%	455	+1.924%
2025-01-30	40.7400	40.7700	40.6272	40.6272	+0.141%	4,924	+1.893%
2025-01-29	40.6999	40.6999	40.5650	40.5699	-0.115%	1,301	+2.037%
2025-01-28	40.4800	40.7300	40.4800	40.6167	+0.091%	5,146	+1.919%
2025-01-27	40.5800	40.6800	40.5195	40.5799	+0.031%	55,606	+2.012%
2025-01-24	40.7000	40.7000	40.4400	40.5673	+0.230%	860	+2.043%
2025-01-23	40.4626	40.4741	40.4626	40.4741	-0.212%	887	+2.278%
2025-01-22	40.5700	40.5800	40.4500	40.5600	+0.075%	6,129	+2.062%
2025-01-21	40.4981	40.5300	40.4981	40.5295	+0.358%	3,779	+2.138%
2025-01-17	40.4000	40.4000	40.3848	40.3848	+0.239%	824	+2.504%
2025-01-16	40.2650	40.4100	40.2650	40.2884	+0.119%	2,605	+2.750%
2025-01-15	40.1900	40.2407	40.1850	40.2407	+0.668%	1,034	+2.871%
2025-01-14	39.9550	40.1200	39.9550	39.9738	+0.074%	2,894	+3.558%
2025-01-13	40.0000	40.0000	39.9100	39.9444	-0.231%	3,387	+3.635%
2025-01-10	40.1400	40.1400	40.0000	40.0367	-0.211%	3,236	+3.396%
2025-01-08	40.0900	40.1215	40.0900	40.1215	+0.041%	997	+3.177%
2025-01-07	40.2200	40.2200	40.1050	40.1050	-0.434%	667	+3.220%
2025-01-06	40.3300	40.3300	40.0101	40.2800	+0.272%	4,540	+2.771%
2025-01-03	40.3200	40.3400	40.0100	40.1708	+0.177%	6,936	+3.050%
2025-01-02	40.2100	40.2100	39.9401	40.1000	+0.215%	5,029	+3.232%
2024-12-31	40.0400	40.1700	39.8800	40.0139	-0.049%	14,320	+3.455%
2024-12-30	40.0852	40.1800	40.0000	40.0336	-0.429%	3,981	+3.404%
2024-12-27	40.2350	40.2700	40.1992	40.2061	-0.151%	2,576	+2.960%
2024-12-26	40.1000	40.2671	40.1000	40.2671	+0.217%	2,111	+2.804%
2024-12-24	40.0300	40.1800	40.0201	40.1800	+0.112%	2,359	+3.027%
2024-12-23	40.0022	40.1850	40.0022	40.1350	-0.388%	729	+3.142%
2024-12-20	40.4100	40.4100	40.1500	40.2914	+0.447%	11,075	+2.742%
2024-12-19	40.2050	40.2100	40.1122	40.1122	+0.038%	2,132	+3.201%
2024-12-18	40.3000	40.3000	39.9400	40.0969	-0.913%	5,369	+3.240%
2024-12-17	40.4800	40.5999	40.4453	40.4663	-0.113%	2,266	+2.298%
2024-12-16	40.2300	40.6500	40.2300	40.5119	+0.058%	4,750	+2.183%
2024-12-13	40.6000	40.6000	40.4884	40.4884	-0.243%	949	+2.242%
2024-12-12	40.6700	40.6700	40.5871	40.5871	-0.218%	7,021	+1.993%
2024-12-11	40.7700	40.7700	40.6756	40.6756	+0.018%	2,490	+1.772%
2024-12-10	40.7100	40.7900	40.5200	40.6682	-0.045%	2,462	+1.790%
2024-12-09	40.8000	40.8000	40.6750	40.6864	-0.224%	3,297	+1.745%
2024-12-06	40.8900	40.8900	40.7201	40.7778	+0.228%	1,824	+1.517%
2024-12-05	40.7700	40.7800	40.6849	40.6849	-0.220%	2,862	+1.748%
2024-12-04	40.6400	40.7900	40.6000	40.7744	+0.325%	3,952	+1.525%
2024-12-03	40.8000	40.8000	40.6300	40.6422	+0.042%	1,551	+1.855%
2024-12-02	40.6300	40.6926	40.6253	40.6253	-0.557%	587	+1.898%
2024-11-29	40.8128	40.8912	40.8128	40.8528	+0.239%	535	+1.330%
2024-11-27	40.7900	40.8600	40.7273	40.7553	-1.076%	1,814	+1.573%
2024-11-26	40.6650	41.1987	40.6650	41.1987	+1.231%	309	+0.479%
2024-11-25	40.7465	40.7800	40.6977	40.6977	+0.292%	1,156	+1.716%
2024-11-22	40.5900	40.5900	40.5791	40.5791	+0.072%	1,087	+2.014%
2024-11-21	40.6400	40.6500	40.5500	40.5500	+0.025%	2,736	+2.087%
2024-11-20	40.3500	40.6600	40.3500	40.5400	-0.074%	1,923	+2.112%
2024-11-19	40.5251	40.6122	40.4624	40.5700	+0.370%	3,138	+2.036%
2024-11-18	40.4150	40.5700	40.3100	40.4203	-0.079%	6,151	+2.414%
2024-11-15	40.3500	40.5300	40.2826	40.4522	+0.035%	10,095	+2.334%
2024-11-14	40.6100	40.6100	40.4001	40.4381	-0.141%	1,289	+2.369%
2024-11-13	40.6500	40.6500	40.4510	40.4950	-0.014%	2,534	+2.225%
2024-11-12	40.6000	40.6000	40.5007	40.5007	-0.249%	7,293	+2.211%
2024-11-11	40.6607	40.7000	40.6019	40.6019	-0.045%	1,249	+1.956%
2024-11-08	40.6200	40.6700	40.6000	40.6200	+0.132%	27,210	+1.911%
2024-11-07	40.4000	40.6600	40.1300	40.5665	+0.325%	2,585	+2.045%
2024-11-06	40.2800	40.5200	40.2800	40.4349	-0.136%	3,250	+2.377%
2024-11-05	40.3400	40.4900	40.3400	40.4900	+0.688%	1,844	+2.238%
2024-11-04	40.3100	40.3100	40.2134	40.2134	+0.014%	1,071	+2.941%
2024-11-01	40.2200	40.2600	40.2079	40.2079	-0.795%	586	+2.955%
2024-10-31	40.3300	40.5800	40.3300	40.5300	-0.148%	7,105	+2.137%
2024-10-30	40.6050	40.6600	40.5700	40.5900	-0.074%	3,979	+1.986%
2024-10-29	40.6200	40.6600	40.6200	40.6200	+0.113%	567	+1.911%
2024-10-28	40.6500	40.6500	40.5400	40.5742	+0.262%	1,546	+2.026%
2024-10-25	40.2500	40.6274	40.2500	40.4680	-0.396%	1,773	+2.294%
2024-10-24	40.5100	40.6500	40.4779	40.6287	+0.508%	4,643	+1.889%
2024-10-23	40.5100	40.5100	40.3001	40.4235	-0.337%	3,126	+2.406%
2024-10-22	40.5600	40.6200	40.5100	40.5603	-0.149%	4,726	+2.061%
2024-10-21	40.7000	40.7000	40.5600	40.6210	-0.481%	13,302	+1.908%
2024-10-18	40.6900	40.8600	40.6200	40.8174	+0.362%	4,782	+1.418%
2024-10-17	40.7500	40.7500	40.6400	40.6701	-0.350%	2,980	+1.785%
2024-10-16	40.8799	40.8899	40.7500	40.8128	+0.520%	5,613	+1.429%
2024-10-15	40.6202	40.6202	40.6018	40.6018	-0.253%	297	+1.957%
2024-10-14	40.7200	40.7600	40.5200	40.7048	+0.051%	3,326	+1.699%
2024-10-11	40.7500	40.7800	40.6840	40.6840	+0.207%	794	+1.751%
2024-10-10	40.7400	40.7400	40.5100	40.5999	-0.025%	1,239	+1.961%
2024-10-09	40.7100	40.7100	40.5000	40.6102	-0.101%	1,220	+1.935%
2024-10-08	40.5100	40.6513	40.5100	40.6513	+0.237%	2,450	+1.832%
2024-10-07	40.7400	40.7400	40.4200	40.5552	-0.447%	4,786	+2.074%
2024-10-04	40.8500	40.8500	40.6101	40.7375	-0.152%	1,975	+1.617%
2024-10-03	40.8100	40.9100	40.7500	40.7996	-0.245%	34,072	+1.462%
2024-10-02	40.9400	40.9900	40.7400	40.8998	-0.013%	5,555	+1.214%
2024-10-01	40.9300	40.9300	40.9052	40.9052	-0.497%	354	+1.200%
2024-09-30	41.1500	41.2400	41.0700	41.1096	-0.092%	4,000	+0.697%
2024-09-27	41.1900	41.2500	41.1464	41.1476	+0.165%	8,484	+0.604%
2024-09-26	40.9800	41.1800	40.9700	41.0799	-0.109%	1,199	+0.770%
2024-09-25	41.0600	41.1500	41.0600	41.1247	-0.098%	2,071	+0.660%
2024-09-24	41.0900	41.2000	40.9400	41.1650	+0.275%	11,458	+0.562%
2024-09-23	41.1500	41.1800	41.0521	41.0521	-0.097%	757	+0.838%
2024-09-20	41.0700	41.0920	40.8901	41.0920	+0.126%	1,183	+0.740%
2024-09-19	40.9600	41.1700	40.9600	41.0401	+0.115%	1,196	+0.868%
2024-09-18	40.9200	40.9931	40.9200	40.9931	+0.095%	691	+0.983%
2024-09-17	41.1300	41.1300	40.9400	40.9543	+0.213%	5,963	+1.079%
2024-09-16	40.9900	41.0000	40.8400	40.8674	-0.031%	2,661	+1.294%
2024-09-13	40.9900	41.0100	40.7949	40.8801	+0.246%	2,883	+1.262%
2024-09-12	40.8200	40.8700	40.6200	40.7798	+0.082%	7,961	+1.512%
2024-09-11	40.7900	40.8370	40.7463	40.7463	+0.169%	1,731	+1.595%
2024-09-10	40.8600	40.8700	40.5600	40.6777	-0.254%	4,442	+1.766%
2024-09-09	40.7700	40.8100	40.7700	40.7811	+0.318%	288	+1.508%
2024-09-06	40.9100	40.9100	40.6517	40.6517	-0.046%	1,360	+1.831%
2024-09-05	40.8000	40.8000	40.5800	40.6706	-0.170%	1,961	+1.784%
2024-09-04	40.4600	40.7500	40.4600	40.7400	+0.370%	2,079	+1.611%
2024-09-03	40.5938	40.6600	40.5700	40.5900	-0.535%	1,361	+1.986%
2024-08-30	40.8084	40.8084	40.8084	40.8084	+0.003%	174	+1.440%
2024-08-29	40.8073	40.8073	40.8073	40.8073	+0.055%	136	+1.443%
2024-08-28	40.6800	40.8800	40.6800	40.7850	-0.049%	2,617	+1.499%
2024-08-27	40.8300	40.8300	40.8050	40.8050	+0.263%	475	+1.449%
2024-08-26	40.7336	40.8400	40.6980	40.6980	-0.328%	832	+1.716%
2024-08-23	40.8250	40.8321	40.7200	40.8321	+0.444%	1,911	+1.382%
2024-08-22	40.6999	40.6999	40.6000	40.6516	-0.104%	805	+1.832%
2024-08-21	40.8050	40.8050	40.6939	40.6939	+0.256%	1,251	+1.726%
2024-08-20	40.6400	40.6400	40.5000	40.5900	-0.032%	316	+1.986%
2024-08-19	40.6400	40.7700	40.6028	40.6028	+0.092%	3,126	+1.954%
2024-08-16	40.5700	40.5700	40.5400	40.5654	+0.365%	4,106	+2.048%
2024-08-15	40.4179	40.4179	40.4179	40.4179	+0.040%	225	+2.420%
2024-08-14	40.4283	40.4400	40.3200	40.4017	+0.139%	1,016	+2.462%
2024-08-13	40.1600	40.3700	40.1600	40.3457	+0.463%	1,057	+2.604%
2024-08-12	40.1650	40.1650	40.1597	40.1597	-0.224%	289	+3.079%
2024-08-09	40.3500	40.3500	40.2500	40.2500	0.000%	30,817	+2.848%
2024-08-08	40.1000	40.2500	40.1000	40.2500	+0.374%	2,140	+2.848%
2024-08-07	40.3400	40.3400	40.0200	40.1000	-0.199%	2,400	+3.232%
2024-08-06	40.0700	40.2300	40.0500	40.1800	+0.545%	19,386	+3.027%
2024-08-05	39.9300	40.0500	39.7000	39.9623	-0.646%	6,508	+3.588%
2024-08-02	40.2300	40.2400	40.1750	40.2223	-0.143%	3,300	+2.919%
2024-08-01	40.3600	40.3600	40.0900	40.2800	-0.592%	11,839	+2.771%
2024-07-31	40.3500	40.5200	40.3500	40.5200	+0.649%	2,148	+2.162%
2024-07-30	40.1415	40.3200	40.1415	40.2589	+0.016%	13,404	+2.825%
2024-07-29	40.3005	40.3599	40.2525	40.2525	-0.171%	374	+2.841%
2024-07-26	40.3000	40.3216	40.2201	40.3216	-0.084%	823	+2.665%
2024-07-25	40.3750	40.3750	40.3555	40.3555	+0.324%	344	+2.579%
2024-07-24	40.2400	40.4300	40.1812	40.2251	-0.304%	8,614	+2.911%
2024-07-23	40.4900	40.4900	40.2900	40.3478	+0.019%	560	+2.598%
2024-07-22	40.3408	40.3896	40.2100	40.3403	+0.124%	2,493	+2.617%
2024-07-19	40.1900	40.2902	40.1900	40.2902	+0.167%	792	+2.745%
2024-07-18	40.3700	40.3700	40.2232	40.2232	-0.167%	1,063	+2.916%
2024-07-17	40.2950	40.2950	40.2903	40.2903	-0.115%	373	+2.745%
2024-07-16	40.2800	40.3365	40.2000	40.3365	+0.339%	2,343	+2.627%
2024-07-15	40.2900	40.2900	40.1100	40.2002	-0.118%	866	+2.975%
2024-07-12	40.2900	40.2900	40.2475	40.2475	+0.318%	151	+2.854%
2024-07-11	40.1452	40.1452	40.1200	40.1200	+0.281%	139	+3.181%
2024-07-10	39.8600	40.0100	39.8600	40.0074	+0.115%	265	+3.471%
2024-07-09	39.9700	39.9700	39.9613	39.9613	+0.139%	6,396	+3.591%
2024-07-08	39.9500	39.9900	39.9060	39.9060	-0.133%	1,118	+3.734%
2024-07-05	39.0600	40.0400	39.0600	39.9590	+0.313%	430	+3.597%
2024-07-03	39.7850	39.8350	39.7850	39.8345	+0.169%	1,041	+3.920%
2024-07-02	39.6917	39.8500	39.6121	39.7671	+0.261%	4,018	+4.097%
2024-07-01	39.7890	39.7890	39.6637	39.6637	-0.494%	208	+4.368%
2024-06-28	39.9200	39.9200	39.8605	39.8605	-0.354%	1,085	+3.853%
2024-06-27	40.1100	40.1100	39.9100	40.0023	-0.231%	22,224	+3.485%
2024-06-26	40.1300	40.1300	40.0950	40.0950	-0.137%	608	+3.245%
2024-06-25	40.1500	40.1500	40.0100	40.1500	+0.052%	1,892	+3.104%
2024-06-24	40.1050	40.1600	40.1050	40.1292	+0.049%	775	+3.157%
2024-06-21	40.0358	40.1400	40.0200	40.1097	+0.184%	905	+3.207%
2024-06-20	40.1400	40.1400	39.9600	40.0362	-0.085%	4,587	+3.397%
2024-06-18	39.9900	40.0701	39.9500	40.0701	+0.704%	2,216	+3.309%
2024-06-17	39.7700	40.0100	39.7700	39.7900	-0.213%	15,714	+4.037%
2024-06-14	39.8700	39.8751	39.8700	39.8751	-0.288%	157	+3.815%
2024-06-13	40.0600	40.0600	39.9400	39.9902	-0.012%	879	+3.516%
2024-06-12	39.9950	39.9950	39.9950	39.9950	+0.490%	63	+3.503%
2024-06-11	39.7300	39.9600	39.7200	39.8000	-0.063%	5,740	+4.011%
2024-06-10	39.8250	39.8250	39.8250	39.8250	-0.213%	157	+3.945%
2024-06-07	39.8150	39.9400	39.8100	39.9100	-0.025%	464	+3.724%
2024-06-06	39.9200	39.9200	39.9200	39.9200	-0.075%	201	+3.698%
2024-06-05	40.0000	40.0000	39.9500	39.9500	+0.025%	251	+3.620%
2024-06-04	39.9600	39.9700	39.7700	39.9400	+0.050%	1,707	+3.646%
2024-06-03	39.7200	39.9500	39.7200	39.9200	-0.050%	19,703	+3.698%
2024-05-31	39.9400	39.9400	39.9399	39.9400	+0.352%	714	+3.646%
2024-05-30	39.8011	39.8011	39.7200	39.8000	+0.113%	394	+4.011%
2024-05-29	39.6310	39.7550	39.6310	39.7550	-0.125%	339	+4.128%
2024-05-28	39.8049	39.8049	39.8049	39.8049	-0.564%	255	+3.998%
2024-05-24	39.9867	40.0400	39.9708	40.0305	+0.503%	11,968	+3.412%
2024-05-23	39.8000	39.8300	39.8000	39.8300	-0.248%	555	+3.932%
2024-05-22	39.8300	40.0300	39.8300	39.9290	-0.265%	394	+3.675%
2024-05-21	40.0350	40.0350	40.0350	40.0350	+0.125%	174	+3.400%
2024-05-20	39.9850	39.9850	39.9850	39.9850	-0.025%	114	+3.529%
2024-05-17	39.9967	39.9967	39.9950	39.9950	-0.151%	483	+3.503%
2024-05-16	40.0553	40.0553	40.0553	40.0553	-0.012%	19	+3.348%
2024-05-15	40.0600	40.0600	40.0600	40.0600	+0.489%	310	+3.335%
2024-05-14	39.7400	39.9500	39.7300	39.8650	+0.100%	1,094	+3.841%
2024-05-13	39.9300	39.9300	39.7300	39.8250	0.000%	586	+3.945%
2024-05-10	39.8200	39.9200	39.8200	39.8250	-0.163%	476	+3.945%
2024-05-09	39.8755	39.8900	39.8755	39.8900	+0.226%	334	+3.776%
2024-05-08	39.8102	39.8102	39.8000	39.8000	-0.263%	613	+4.011%
2024-05-07	39.9100	39.9100	39.8001	39.9050	+0.025%	723	+3.737%
2024-05-06	39.8950	39.8950	39.8950	39.8950	+0.100%	156	+3.763%
2024-05-03	39.9262	39.9262	39.8550	39.8550	+0.472%	548	+3.867%
2024-05-02	39.6200	39.7900	39.5800	39.6678	+0.239%	84,510	+4.357%
2024-05-01	39.6200	39.6200	39.5733	39.5733	-0.108%	223	+4.606%
2024-04-30	39.6300	39.6300	39.6161	39.6161	-0.412%	193	+4.493%
2024-04-29	39.8000	39.8000	39.7800	39.7800	+0.338%	524	+4.063%
2024-04-26	39.6460	39.6460	39.6460	39.6460	+0.420%	69	+4.415%
2024-04-25	39.5200	39.5200	39.4201	39.4800	-0.379%	1,812	+4.854%
2024-04-24	39.6300	39.6300	39.6300	39.6300	-0.076%	82	+4.457%
2024-04-23	39.6600	39.6600	39.6600	39.6600	+0.275%	4	+4.378%
2024-04-22	39.5700	39.6200	39.5150	39.5511	+0.333%	1,116	+4.665%
2024-04-19	39.3400	39.4200	39.3210	39.4200	+0.102%	1,824	+5.013%
2024-04-18	39.3800	39.3800	39.3800	39.3800	-0.013%	128	+5.120%
2024-04-17	39.2600	39.5000	39.2600	39.3850	-0.031%	589	+5.107%
2024-04-16	39.5300	39.5300	39.2800	39.3974	-0.121%	682	+5.073%
2024-04-15	39.4800	39.5500	39.3801	39.4450	-0.366%	1,120	+4.947%
2024-04-12	39.6500	39.6500	39.5900	39.5900	-0.139%	1,087	+4.562%
2024-04-11	39.7000	39.7000	39.6378	39.6450	-0.101%	3,263	+4.417%
2024-04-10	39.7500	39.7500	39.5700	39.6850	-0.738%	5,472	+4.312%
2024-04-09	39.9500	40.0100	39.9500	39.9800	+0.213%	309	+3.542%
2024-04-08	39.9000	39.9000	39.7500	39.8950	+0.054%	12,143	+3.763%
2024-04-05	39.8674	39.9700	39.8674	39.8736	-0.041%	2,358	+3.819%
2024-04-04	39.9300	39.9300	39.8000	39.8900	+0.138%	278	+3.776%
2024-04-03	39.8350	39.8350	39.8350	39.8350	-0.013%	233	+3.919%
2024-04-02	39.9500	39.9500	39.8400	39.8400	-0.288%	1,082	+3.906%
2024-04-01	40.1200	40.1200	39.8400	39.9550	-0.647%	2,023	+3.607%
2024-03-28	40.2250	40.2250	40.1800	40.2150	+0.075%	1,205	+2.937%
2024-03-27	40.2900	40.2900	40.1850	40.1850	+0.071%	305	+3.014%
2024-03-26	40.1600	40.1647	40.1563	40.1563	-0.009%	854	+3.088%

.dark-mode .vZr4hd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZr4hd{ color: #333333; background-color: white; border: 2px solid #333333; }XBBBondBloxx BB-Rated USD High Yield Corporate Bond ETFstock NYSE ETF

XBB
BondBloxx BB-Rated USD High Yield Corporate Bond ETF
stock NYSE ETF