Dark

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

At Close

Dec 23, 2025 3:59:30 PM EST

41.28USD+0.201%(+0.08)11,766

41.29Bid 41.32Ask 0.03Spread

Pre-market

0.00USD-100.000%(-41.20)0

After-hours

Dec 23, 2025 4:06:30 PM EST

42.11USD+2.003%(+0.83)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	41.2700	41.3000	41.2700	41.2830	+0.201%	11,766	0.000%
2025-12-22	41.2300	41.2300	41.1700	41.2000	-0.051%	8,185	+0.201%
2025-12-19	41.2600	41.2900	41.2200	41.2210	-0.046%	5,792	+0.150%
2025-12-18	41.2300	41.2600	41.1800	41.2400	+0.170%	20,856	+0.104%
2025-12-17	41.1400	41.1800	41.0950	41.1700	+0.049%	31,911	+0.274%
2025-12-16	41.1300	41.1800	41.1100	41.1500	+0.017%	8,379	+0.323%
2025-12-15	41.1600	41.1600	41.1018	41.1430	+0.129%	6,742	+0.340%
2025-12-12	41.1400	41.1500	41.0600	41.0900	-0.146%	8,812	+0.470%
2025-12-11	41.1600	41.2050	41.1400	41.1500	-0.097%	56,541	+0.323%
2025-12-10	41.0300	41.1900	41.0300	41.1900	+0.341%	16,819	+0.226%
2025-12-09	41.0900	41.0900	41.0400	41.0500	-0.049%	157,074	+0.568%
2025-12-08	41.1850	41.1850	41.0500	41.0700	-0.388%	20,700	+0.519%
2025-12-05	41.2150	41.2300	41.1300	41.2300	-0.048%	85,033	+0.129%
2025-12-04	41.2400	41.2800	41.1100	41.2500	-0.024%	78,628	+0.080%
2025-12-03	41.1800	41.2700	41.1800	41.2600	-0.024%	27,165	+0.056%
2025-12-02	41.1800	41.2700	41.1000	41.2700	+0.292%	69,586	+0.031%
2025-12-01	41.0900	41.2450	41.0900	41.1500	-0.628%	79,139	+0.323%
2025-11-28	41.4000	41.4900	41.3500	41.4100	+0.085%	38,282	-0.307%
2025-11-26	41.3050	41.4300	41.2900	41.3750	+0.060%	24,554	-0.222%
2025-11-25	41.1850	41.4000	41.1500	41.3500	+0.352%	53,241	-0.162%
2025-11-24	41.1000	41.2200	41.1000	41.2050	+0.207%	71,038	+0.189%
2025-11-21	41.0300	41.1800	40.9850	41.1200	+0.317%	75,329	+0.396%
2025-11-20	41.0800	41.0900	40.8600	40.9900	+0.049%	1,396,714	+0.715%
2025-11-19	40.9550	41.0200	40.8800	40.9700	0.000%	64,474	+0.764%
2025-11-18	41.1400	41.1400	40.8700	40.9700	+0.014%	25,996	+0.764%
2025-11-17	40.9600	41.0200	40.9300	40.9642	+0.059%	39,434	+0.778%
2025-11-14	40.9500	41.1300	40.4600	40.9400	-0.171%	1,284,174	+0.838%
2025-11-13	41.0300	41.0400	40.9200	41.0100	-0.146%	1,230,181	+0.666%
2025-11-12	41.1545	41.5000	41.0400	41.0700	-0.279%	58,233	+0.519%
2025-11-11	41.1300	41.2200	41.1300	41.1847	+0.157%	29,948	+0.239%
2025-11-10	41.0800	41.1400	41.0350	41.1200	+0.244%	12,819	+0.396%
2025-11-07	40.9200	41.0700	40.8650	41.0200	+0.379%	40,882	+0.641%
2025-11-06	40.9600	40.9600	40.8100	40.8650	-0.037%	90,501	+1.023%
2025-11-05	40.9200	40.9900	40.7800	40.8800	+0.172%	1,296,317	+0.986%
2025-11-04	40.8800	40.9600	40.8000	40.8100	-0.439%	20,506	+1.159%
2025-11-03	41.0400	41.0500	40.8900	40.9900	-1.086%	266,161	+0.715%
2025-10-31	41.3400	41.6100	41.2400	41.4400	-0.361%	134,108	-0.379%
2025-10-30	41.2900	41.6100	41.1000	41.5900	+0.727%	28,199	-0.738%
2025-10-29	41.4400	41.4700	41.2900	41.2900	-0.073%	9,983	-0.017%
2025-10-28	41.4300	41.4600	41.3200	41.3200	-0.506%	3,702	-0.090%
2025-10-27	41.3800	41.5700	41.3300	41.5300	+0.472%	1,210,335	-0.595%
2025-10-24	41.3300	41.3400	41.3100	41.3350	+0.352%	6,452	-0.126%
2025-10-23	41.1700	41.2600	41.1300	41.1900	+0.024%	143,887	+0.226%
2025-10-22	41.1550	41.1800	41.1400	41.1800	+0.001%	2,323	+0.250%
2025-10-21	41.1805	41.2300	41.1600	41.1795	-0.114%	6,828	+0.251%
2025-10-20	41.1800	41.2300	41.1800	41.2263	+0.307%	1,427	+0.138%
2025-10-17	41.1100	41.1100	40.9700	41.1000	+0.132%	66,616	+0.445%
2025-10-16	41.1500	41.1500	41.0200	41.0460	-0.131%	4,844	+0.577%
2025-10-15	41.1357	41.1357	41.0700	41.1000	+0.342%	4,332	+0.445%
2025-10-14	40.8800	41.0100	40.8600	40.9600	-0.002%	1,104,392	+0.789%
2025-10-13	40.9100	40.9610	40.8830	40.9610	+0.691%	2,217	+0.786%
2025-10-10	40.9600	40.9600	40.6800	40.6800	-0.514%	27,367	+1.482%
2025-10-09	40.9900	40.9900	40.8900	40.8900	-0.365%	20,855	+0.961%
2025-10-08	41.1509	41.1600	41.0400	41.0400	-0.413%	16,901	+0.592%
2025-10-07	41.1200	41.2100	41.0800	41.2100	+0.307%	2,514,701	+0.177%
2025-10-06	41.1000	41.1222	41.0300	41.0840	+0.278%	14,463	+0.484%
2025-10-03	41.2500	41.2500	40.9050	40.9700	-0.643%	1,878,443	+0.764%
2025-10-02	41.2200	41.2600	41.2100	41.2350	-0.058%	4,925	+0.116%
2025-10-01	41.2200	41.2850	41.1900	41.2590	-0.208%	55,024	+0.058%
2025-09-30	41.2800	41.3800	41.2800	41.3450	-0.049%	9,327	-0.150%
2025-09-29	41.3890	41.3900	41.3300	41.3651	+0.146%	4,333	-0.198%
2025-09-26	41.2200	41.3800	41.2200	41.3050	+0.137%	4,267	-0.053%
2025-09-25	41.2500	41.2900	41.2210	41.2483	-0.210%	4,301	+0.084%
2025-09-24	41.3600	41.3600	41.3350	41.3350	-0.145%	1,183	-0.126%
2025-09-23	41.4000	41.4400	41.3700	41.3950	-0.181%	3,951	-0.271%
2025-09-22	41.3950	41.4700	41.0601	41.4700	+0.229%	1,015,029	-0.451%
2025-09-19	41.3610	41.4100	41.3600	41.3753	-0.072%	3,375	-0.223%
2025-09-18	41.3700	41.4050	41.3510	41.4050	+0.165%	1,751	-0.295%
2025-09-17	41.3800	41.4900	41.3300	41.3367	-0.144%	5,180	-0.130%
2025-09-16	41.4100	41.4100	41.3900	41.3962	+0.030%	1,700	-0.273%
2025-09-15	41.3800	41.4100	41.3624	41.3839	+0.187%	1,328	-0.244%
2025-09-12	41.3300	41.3600	41.2700	41.3066	-0.081%	5,013	-0.057%
2025-09-11	41.2900	41.3496	41.2900	41.3400	+0.325%	5,396	-0.138%
2025-09-10	41.1900	41.2300	41.1900	41.2060	+0.148%	5,475	+0.187%
2025-09-09	41.1800	41.1800	41.1391	41.1449	-0.085%	12,922	+0.336%
2025-09-08	41.2200	41.2200	41.1700	41.1800	+0.073%	7,742	+0.250%
2025-09-05	41.2300	41.2456	41.1500	41.1500	+0.195%	3,481	+0.323%
2025-09-04	41.0200	41.0999	41.0200	41.0700	+0.100%	1,310	+0.519%
2025-09-03	40.9700	41.0290	40.9700	41.0290	+0.328%	1,120	+0.619%
2025-09-02	40.8400	40.8950	40.8200	40.8950	-0.666%	5,163	+0.949%
2025-08-29	41.1850	41.2000	41.1400	41.1690	-0.112%	5,803	+0.277%
2025-08-28	41.1968	41.2400	41.1968	41.2150	-0.004%	2,066	+0.165%
2025-08-27	41.1895	41.2168	41.1400	41.2168	+0.109%	2,869	+0.161%
2025-08-26	41.1500	41.2800	41.1500	41.1721	+0.054%	4,639	+0.269%
2025-08-25	41.1300	41.3800	41.0900	41.1500	-0.072%	3,388	+0.323%
2025-08-22	40.9200	41.1800	40.9200	41.1795	+0.634%	4,262	+0.251%
2025-08-21	40.9295	40.9500	40.8885	40.9200	-0.218%	4,812	+0.887%
2025-08-20	40.9700	41.0650	40.9500	41.0092	+0.106%	6,880	+0.668%
2025-08-19	40.9900	40.9900	40.8400	40.9659	-0.034%	3,079	+0.774%
2025-08-18	40.9885	41.0200	40.9700	40.9800	+0.037%	14,749	+0.739%
2025-08-15	40.9600	40.9650	40.9507	40.9650	-0.012%	2,210	+0.776%
2025-08-14	41.0000	41.0000	40.9395	40.9699	-0.233%	1,626	+0.764%
2025-08-13	41.0400	41.0700	41.0100	41.0657	+0.283%	12,377	+0.529%
2025-08-12	40.9000	40.9500	40.9000	40.9500	+0.159%	1,886	+0.813%
2025-08-11	40.8856	40.9400	40.8600	40.8848	-0.025%	3,109	+0.974%
2025-08-08	40.9000	41.0100	40.8800	40.8950	+0.021%	21,826	+0.949%
2025-08-07	40.9600	40.9600	40.8684	40.8866	-0.087%	1,071	+0.970%
2025-08-06	40.8900	40.9300	40.8684	40.9224	+0.095%	4,892	+0.881%
2025-08-05	40.8400	40.9000	40.7800	40.8836	-0.040%	4,832	+0.977%
2025-08-04	40.8500	40.9000	40.7500	40.9000	+0.368%	6,200	+0.936%
2025-08-01	40.7100	40.8499	40.7100	40.7500	-0.496%	34,228	+1.308%
2025-07-31	40.9600	41.1190	40.9400	40.9531	+0.078%	10,101	+0.806%
2025-07-30	40.9238	41.0000	40.9100	40.9211	-0.119%	2,971	+0.884%
2025-07-29	40.9241	41.0500	40.9241	40.9700	-0.049%	6,129	+0.764%
2025-07-28	40.9600	41.3900	40.9400	40.9900	+0.048%	5,095	+0.715%
2025-07-25	40.9200	41.0200	40.9200	40.9702	+0.000%	3,583	+0.763%
2025-07-24	40.9600	41.0000	40.9300	40.9700	-0.012%	5,865	+0.764%
2025-07-23	40.9260	41.0490	40.9260	40.9751	+0.037%	6,907	+0.751%
2025-07-22	40.8900	41.0300	40.8700	40.9600	-0.316%	14,168	+0.789%
2025-07-21	40.9300	41.2200	40.9001	41.0900	+0.415%	6,152	+0.470%
2025-07-18	40.8500	41.0400	40.8337	40.9200	+0.343%	15,799	+0.887%
2025-07-17	40.8000	40.8150	40.7700	40.7800	+0.073%	5,339	+1.233%
2025-07-16	40.8100	40.8599	40.6800	40.7501	+0.197%	3,548	+1.308%
2025-07-15	40.7400	40.7500	40.6600	40.6698	-0.246%	3,523	+1.508%
2025-07-14	40.7172	40.8200	40.7172	40.7700	+0.049%	4,529	+1.258%
2025-07-11	40.7400	40.8200	40.6800	40.7500	-0.245%	12,092	+1.308%
2025-07-10	40.8600	40.9390	40.7899	40.8500	+0.024%	9,425	+1.060%
2025-07-09	40.8000	40.9400	40.8000	40.8400	+0.209%	2,923	+1.085%
2025-07-08	40.8100	40.8100	40.7400	40.7550	-0.037%	3,889	+1.296%
2025-07-07	40.9400	41.0200	40.7000	40.7700	-0.457%	12,264	+1.258%
2025-07-03	40.9100	41.0400	40.9065	40.9572	-0.031%	11,015	+0.795%
2025-07-02	40.8700	40.9800	40.8599	40.9700	+0.122%	40,115	+0.764%
2025-07-01	40.9300	41.0200	40.8800	40.9200	-0.648%	5,273	+0.887%
2025-06-30	41.0700	41.2000	41.0700	41.1870	+0.404%	6,917	+0.233%
2025-06-27	41.0146	41.1000	40.9900	41.0214	-0.060%	10,613	+0.638%
2025-06-26	40.9568	41.0999	40.9568	41.0459	+0.249%	7,471	+0.578%
2025-06-25	40.8950	40.9900	40.8950	40.9441	-0.012%	11,746	+0.828%
2025-06-24	40.9100	40.9700	40.8900	40.9492	+0.267%	6,266	+0.815%
2025-06-23	40.7800	40.9100	40.6901	40.8400	+0.202%	7,650	+1.085%
2025-06-20	40.6996	40.7600	40.6996	40.7575	+0.227%	1,819	+1.289%
2025-06-18	40.6700	40.7000	40.6500	40.6650	+0.121%	2,013	+1.520%
2025-06-17	40.6243	40.6400	40.6157	40.6157	-0.109%	803	+1.643%
2025-06-16	40.6800	40.6800	40.6400	40.6600	+0.209%	986	+1.532%
2025-06-13	40.6200	40.6216	40.5752	40.5752	-0.228%	1,017	+1.744%
2025-06-12	40.6300	40.6700	40.6300	40.6680	+0.044%	3,424	+1.512%
2025-06-11	40.6700	40.7000	40.6500	40.6500	+0.027%	97,686	+1.557%
2025-06-10	40.5850	40.6500	40.5701	40.6391	+0.158%	4,270	+1.584%
2025-06-09	40.5450	40.5900	40.5340	40.5750	+0.086%	3,232	+1.745%
2025-06-06	40.5257	40.6500	40.5100	40.5400	+0.099%	8,140	+1.833%
2025-06-05	40.6000	40.6499	40.5000	40.5000	-0.197%	3,051	+1.933%
2025-06-04	40.5800	40.6000	40.5600	40.5800	+0.235%	832	+1.732%
2025-06-03	40.4600	40.6499	40.3500	40.4850	+0.197%	467,029	+1.971%
2025-06-02	40.3800	40.4200	40.3700	40.4053	-0.517%	8,501	+2.172%
2025-05-30	40.5900	40.6400	40.5900	40.6153	+0.084%	3,329	+1.644%
2025-05-29	40.6000	40.6900	40.5700	40.5812	+0.113%	5,637	+1.729%
2025-05-28	40.5300	40.5500	40.4701	40.5354	-0.233%	1,514	+1.844%
2025-05-27	40.4600	40.6400	40.4500	40.6300	+0.831%	6,032	+1.607%
2025-05-23	40.2700	40.3500	40.2400	40.2950	+0.008%	4,201	+2.452%
2025-05-22	40.2300	40.3600	40.2300	40.2919	+0.043%	5,144	+2.460%
2025-05-21	40.4200	40.4800	40.2700	40.2747	-0.483%	5,227	+2.504%
2025-05-20	40.4300	40.4800	40.4200	40.4700	-0.122%	2,527	+2.009%
2025-05-19	40.4200	40.6900	40.4200	40.5193	-0.028%	4,217	+1.885%
2025-05-16	40.5000	40.5306	40.4900	40.5306	+0.150%	2,044	+1.856%
2025-05-15	40.3900	40.4900	40.3900	40.4700	+0.223%	2,413	+2.009%
2025-05-14	40.4700	40.5200	40.3800	40.3800	-0.260%	7,581	+2.236%
2025-05-13	40.4600	40.5250	40.4300	40.4851	+0.198%	3,508	+1.971%
2025-05-12	40.4100	40.4100	40.3300	40.4051	+0.736%	1,345	+2.173%
2025-05-09	40.1200	40.1200	40.0984	40.1100	-0.249%	3,200	+2.924%
2025-05-08	40.0800	40.2600	40.0700	40.2100	+0.483%	15,675	+2.668%
2025-05-07	40.0200	40.0900	40.0169	40.0169	+0.074%	3,571	+3.164%
2025-05-06	39.9400	40.0200	39.9254	39.9874	-0.070%	9,026	+3.240%
2025-05-05	39.9500	40.4700	39.9500	40.0153	-0.065%	8,818	+3.168%
2025-05-02	40.0400	40.0413	40.0001	40.0413	+0.430%	3,751	+3.101%
2025-05-01	39.9382	40.0280	39.8700	39.8700	-0.678%	7,848	+3.544%
2025-04-30	40.0500	40.1500	40.0500	40.1421	-0.367%	3,105	+2.842%
2025-04-29	40.1500	40.2900	40.0500	40.2900	+0.299%	5,188	+2.465%
2025-04-28	40.1700	40.1700	40.0900	40.1700	-0.112%	1,675	+2.771%
2025-04-25	40.0600	40.2199	40.0600	40.2150	+0.329%	2,322	+2.656%
2025-04-24	39.9300	40.0831	39.8800	40.0831	+0.570%	3,244	+2.994%
2025-04-23	40.1780	40.1780	39.8400	39.8560	+0.366%	5,763	+3.580%
2025-04-22	39.6700	39.7390	39.6700	39.7107	+0.422%	408	+3.959%
2025-04-21	39.5500	39.5790	39.5003	39.5440	-0.399%	4,079	+4.398%
2025-04-17	39.7044	39.7700	39.6600	39.7026	+0.182%	2,801	+3.981%
2025-04-16	39.5200	39.6800	39.5200	39.6303	+0.132%	5,287	+4.170%
2025-04-15	39.5900	39.6400	39.5300	39.5782	+0.350%	1,476	+4.307%
2025-04-14	39.5600	39.6100	39.3600	39.4400	+0.153%	7,506	+4.673%
2025-04-11	39.1000	39.4200	39.0600	39.3796	+0.250%	3,570	+4.833%
2025-04-10	39.3900	39.4900	39.1800	39.2814	-1.033%	1,978	+5.096%
2025-04-09	38.5100	39.7300	38.2300	39.6913	+1.909%	17,693	+4.010%
2025-04-08	39.5290	39.5300	38.9478	38.9478	-0.735%	7,296	+5.996%
2025-04-07	38.5300	39.2900	38.3800	39.2363	-0.445%	14,402	+5.216%
2025-04-04	39.5190	39.5190	39.2987	39.4118	-1.704%	15,092	+4.748%
2025-04-03	40.1700	40.1700	39.9191	40.0950	-0.669%	8,653	+2.963%
2025-04-02	40.3400	40.3700	40.3400	40.3652	+0.245%	5,196	+2.274%
2025-04-01	40.2500	40.3190	40.2200	40.2665	-0.404%	5,050	+2.524%
2025-03-31	40.1604	40.4300	40.1604	40.4300	+0.359%	2,699	+2.110%
2025-03-28	40.2156	40.4300	40.2000	40.2852	+0.078%	8,339	+2.477%
2025-03-27	40.3000	40.3180	40.2538	40.2538	-0.188%	3,183	+2.557%
2025-03-26	40.4492	40.4492	40.2950	40.3295	-0.387%	2,724,143	+2.364%
2025-03-25	40.4900	40.4900	40.4728	40.4860	-0.021%	2,472,216	+1.969%
2025-03-24	40.4206	40.5100	40.4206	40.4945	+0.221%	1,485	+1.947%
2025-03-21	40.3500	40.5000	40.3500	40.4053	-0.087%	7,450	+2.172%
2025-03-20	40.4900	40.5900	40.4300	40.4405	-0.100%	7,152	+2.083%
2025-03-19	40.2944	40.5400	40.2944	40.4809	+0.225%	4,316	+1.981%
2025-03-18	40.2205	40.3900	40.2205	40.3900	+0.177%	4,994	+2.211%
2025-03-17	40.2500	40.3400	40.2500	40.3186	+0.209%	4,457	+2.392%
2025-03-14	40.2100	40.4500	40.1840	40.2347	+0.393%	8,852	+2.605%
2025-03-13	40.1700	40.1800	40.0771	40.0771	-0.297%	4,327	+3.009%
2025-03-12	40.1700	40.4600	40.1700	40.1966	0.000%	2,452	+2.703%
2025-03-11	40.2500	40.2800	40.1400	40.1966	-0.303%	3,164	+2.703%
2025-03-10	40.3200	40.3399	40.2700	40.3187	-0.226%	2,056	+2.392%
2025-03-07	40.3990	40.4200	40.3300	40.4100	+0.085%	4,194	+2.160%
2025-03-06	40.4500	40.4899	40.3755	40.3755	-0.206%	5,767	+2.248%
2025-03-05	40.5200	40.5200	40.3129	40.4590	+0.004%	1,262	+2.037%
2025-03-04	40.2950	40.4700	40.2508	40.4575	-0.253%	6,437	+2.040%
2025-03-03	40.5500	40.5999	40.4400	40.5600	-0.274%	4,431	+1.783%
2025-02-28	40.4500	40.7899	40.4500	40.6715	+0.287%	4,455	+1.504%
2025-02-27	40.4600	40.7600	40.4300	40.5553	-0.163%	4,193	+1.794%
2025-02-26	40.7600	40.7600	40.6200	40.6215	-0.159%	1,125	+1.628%
2025-02-25	40.5600	40.6862	40.4200	40.6862	+0.487%	4,835	+1.467%
2025-02-24	40.4650	40.6495	40.4650	40.4892	-0.070%	2,101	+1.961%
2025-02-21	40.6400	40.6400	40.5150	40.5174	-0.019%	2,819	+1.890%
2025-02-20	40.6700	40.6700	40.3500	40.5250	-0.234%	2,292	+1.870%
2025-02-19	40.5900	40.6300	40.3300	40.6200	+0.455%	24,609	+1.632%
2025-02-18	40.4368	40.5700	40.4359	40.4359	-0.228%	2,860	+2.095%
2025-02-14	40.7000	40.7000	40.4100	40.5285	+0.180%	1,336	+1.862%
2025-02-13	40.2900	40.5800	40.2900	40.4555	+0.281%	2,922	+2.045%
2025-02-12	40.2200	40.3450	40.2200	40.3423	-0.279%	1,422	+2.332%
2025-02-11	40.5500	40.5500	40.4329	40.4550	-0.022%	9,495	+2.047%
2025-02-10	40.4400	40.5700	40.4266	40.4640	+0.186%	4,046	+2.024%
2025-02-07	40.3400	40.5600	40.3400	40.3889	-0.360%	5,872	+2.214%
2025-02-06	40.6799	40.6799	40.5350	40.5350	-0.062%	1,242	+1.845%
2025-02-05	40.6700	40.7000	40.5500	40.5603	+0.145%	62,098	+1.782%
2025-02-04	40.5500	40.5900	40.4703	40.5017	+0.376%	3,290	+1.929%
2025-02-03	40.4200	40.4700	40.3500	40.3500	-0.652%	22,789	+2.312%
2025-01-31	40.6939	40.7300	40.6148	40.6148	-0.031%	455	+1.645%
2025-01-30	40.7400	40.7700	40.6272	40.6272	+0.141%	4,924	+1.614%
2025-01-29	40.6999	40.6999	40.5650	40.5699	-0.115%	1,301	+1.758%
2025-01-28	40.4800	40.7300	40.4800	40.6167	+0.091%	5,146	+1.640%
2025-01-27	40.5800	40.6800	40.5195	40.5799	+0.031%	55,606	+1.733%
2025-01-24	40.7000	40.7000	40.4400	40.5673	+0.230%	860	+1.764%
2025-01-23	40.4626	40.4741	40.4626	40.4741	-0.212%	887	+1.999%
2025-01-22	40.5700	40.5800	40.4500	40.5600	+0.075%	6,129	+1.783%
2025-01-21	40.4981	40.5300	40.4981	40.5295	+0.358%	3,779	+1.859%
2025-01-17	40.4000	40.4000	40.3848	40.3848	+0.239%	824	+2.224%
2025-01-16	40.2650	40.4100	40.2650	40.2884	+0.119%	2,605	+2.469%
2025-01-15	40.1900	40.2407	40.1850	40.2407	+0.668%	1,034	+2.590%
2025-01-14	39.9550	40.1200	39.9550	39.9738	+0.074%	2,894	+3.275%
2025-01-13	40.0000	40.0000	39.9100	39.9444	-0.231%	3,387	+3.351%
2025-01-10	40.1400	40.1400	40.0000	40.0367	-0.211%	3,236	+3.113%
2025-01-08	40.0900	40.1215	40.0900	40.1215	+0.041%	997	+2.895%
2025-01-07	40.2200	40.2200	40.1050	40.1050	-0.434%	667	+2.937%
2025-01-06	40.3300	40.3300	40.0101	40.2800	+0.272%	4,540	+2.490%
2025-01-03	40.3200	40.3400	40.0100	40.1708	+0.177%	6,936	+2.769%
2025-01-02	40.2100	40.2100	39.9401	40.1000	+0.215%	5,029	+2.950%
2024-12-31	40.0400	40.1700	39.8800	40.0139	-0.049%	14,320	+3.172%
2024-12-30	40.0852	40.1800	40.0000	40.0336	-0.429%	3,981	+3.121%
2024-12-27	40.2350	40.2700	40.1992	40.2061	-0.151%	2,576	+2.678%
2024-12-26	40.1000	40.2671	40.1000	40.2671	+0.217%	2,111	+2.523%
2024-12-24	40.0300	40.1800	40.0201	40.1800	+0.112%	2,359	+2.745%
2024-12-23	40.0022	40.1850	40.0022	40.1350	-0.388%	729	+2.860%
2024-12-20	40.4100	40.4100	40.1500	40.2914	+0.447%	11,075	+2.461%
2024-12-19	40.2050	40.2100	40.1122	40.1122	+0.038%	2,132	+2.919%
2024-12-18	40.3000	40.3000	39.9400	40.0969	-0.913%	5,369	+2.958%
2024-12-17	40.4800	40.5999	40.4453	40.4663	-0.113%	2,266	+2.018%
2024-12-16	40.2300	40.6500	40.2300	40.5119	+0.058%	4,750	+1.903%
2024-12-13	40.6000	40.6000	40.4884	40.4884	-0.243%	949	+1.963%
2024-12-12	40.6700	40.6700	40.5871	40.5871	-0.218%	7,021	+1.715%
2024-12-11	40.7700	40.7700	40.6756	40.6756	+0.018%	2,490	+1.493%
2024-12-10	40.7100	40.7900	40.5200	40.6682	-0.045%	2,462	+1.512%
2024-12-09	40.8000	40.8000	40.6750	40.6864	-0.224%	3,297	+1.466%
2024-12-06	40.8900	40.8900	40.7201	40.7778	+0.228%	1,824	+1.239%
2024-12-05	40.7700	40.7800	40.6849	40.6849	-0.220%	2,862	+1.470%
2024-12-04	40.6400	40.7900	40.6000	40.7744	+0.325%	3,952	+1.247%
2024-12-03	40.8000	40.8000	40.6300	40.6422	+0.042%	1,551	+1.577%
2024-12-02	40.6300	40.6926	40.6253	40.6253	-0.557%	587	+1.619%
2024-11-29	40.8128	40.8912	40.8128	40.8528	+0.239%	535	+1.053%
2024-11-27	40.7900	40.8600	40.7273	40.7553	-1.076%	1,814	+1.295%
2024-11-26	40.6650	41.1987	40.6650	41.1987	+1.231%	309	+0.205%
2024-11-25	40.7465	40.7800	40.6977	40.6977	+0.292%	1,156	+1.438%
2024-11-22	40.5900	40.5900	40.5791	40.5791	+0.072%	1,087	+1.735%
2024-11-21	40.6400	40.6500	40.5500	40.5500	+0.025%	2,736	+1.808%
2024-11-20	40.3500	40.6600	40.3500	40.5400	-0.074%	1,923	+1.833%
2024-11-19	40.5251	40.6122	40.4624	40.5700	+0.370%	3,138	+1.757%
2024-11-18	40.4150	40.5700	40.3100	40.4203	-0.079%	6,151	+2.134%
2024-11-15	40.3500	40.5300	40.2826	40.4522	+0.035%	10,095	+2.054%
2024-11-14	40.6100	40.6100	40.4001	40.4381	-0.141%	1,289	+2.089%
2024-11-13	40.6500	40.6500	40.4510	40.4950	-0.014%	2,534	+1.946%
2024-11-12	40.6000	40.6000	40.5007	40.5007	-0.249%	7,293	+1.932%
2024-11-11	40.6607	40.7000	40.6019	40.6019	-0.045%	1,249	+1.678%
2024-11-08	40.6200	40.6700	40.6000	40.6200	+0.132%	27,210	+1.632%
2024-11-07	40.4000	40.6600	40.1300	40.5665	+0.325%	2,585	+1.766%
2024-11-06	40.2800	40.5200	40.2800	40.4349	-0.136%	3,250	+2.097%
2024-11-05	40.3400	40.4900	40.3400	40.4900	+0.688%	1,844	+1.959%
2024-11-04	40.3100	40.3100	40.2134	40.2134	+0.014%	1,071	+2.660%
2024-11-01	40.2200	40.2600	40.2079	40.2079	-0.795%	586	+2.674%
2024-10-31	40.3300	40.5800	40.3300	40.5300	-0.148%	7,105	+1.858%
2024-10-30	40.6050	40.6600	40.5700	40.5900	-0.074%	3,979	+1.707%
2024-10-29	40.6200	40.6600	40.6200	40.6200	+0.113%	567	+1.632%
2024-10-28	40.6500	40.6500	40.5400	40.5742	+0.262%	1,546	+1.747%
2024-10-25	40.2500	40.6274	40.2500	40.4680	-0.396%	1,773	+2.014%
2024-10-24	40.5100	40.6500	40.4779	40.6287	+0.508%	4,643	+1.610%
2024-10-23	40.5100	40.5100	40.3001	40.4235	-0.337%	3,126	+2.126%
2024-10-22	40.5600	40.6200	40.5100	40.5603	-0.149%	4,726	+1.782%
2024-10-21	40.7000	40.7000	40.5600	40.6210	-0.481%	13,302	+1.630%
2024-10-18	40.6900	40.8600	40.6200	40.8174	+0.362%	4,782	+1.141%
2024-10-17	40.7500	40.7500	40.6400	40.6701	-0.350%	2,980	+1.507%
2024-10-16	40.8799	40.8899	40.7500	40.8128	+0.520%	5,613	+1.152%
2024-10-15	40.6202	40.6202	40.6018	40.6018	-0.253%	297	+1.678%
2024-10-14	40.7200	40.7600	40.5200	40.7048	+0.051%	3,326	+1.420%
2024-10-11	40.7500	40.7800	40.6840	40.6840	+0.207%	794	+1.472%
2024-10-10	40.7400	40.7400	40.5100	40.5999	-0.025%	1,239	+1.683%
2024-10-09	40.7100	40.7100	40.5000	40.6102	-0.101%	1,220	+1.657%
2024-10-08	40.5100	40.6513	40.5100	40.6513	+0.237%	2,450	+1.554%
2024-10-07	40.7400	40.7400	40.4200	40.5552	-0.447%	4,786	+1.795%
2024-10-04	40.8500	40.8500	40.6101	40.7375	-0.152%	1,975	+1.339%
2024-10-03	40.8100	40.9100	40.7500	40.7996	-0.245%	34,072	+1.185%
2024-10-02	40.9400	40.9900	40.7400	40.8998	-0.013%	5,555	+0.937%
2024-10-01	40.9300	40.9300	40.9052	40.9052	-0.497%	354	+0.924%
2024-09-30	41.1500	41.2400	41.0700	41.1096	-0.092%	4,000	+0.422%
2024-09-27	41.1900	41.2500	41.1464	41.1476	+0.165%	8,484	+0.329%
2024-09-26	40.9800	41.1800	40.9700	41.0799	-0.109%	1,199	+0.494%
2024-09-25	41.0600	41.1500	41.0600	41.1247	-0.098%	2,071	+0.385%
2024-09-24	41.0900	41.2000	40.9400	41.1650	+0.275%	11,458	+0.287%
2024-09-23	41.1500	41.1800	41.0521	41.0521	-0.097%	757	+0.562%
2024-09-20	41.0700	41.0920	40.8901	41.0920	+0.126%	1,183	+0.465%
2024-09-19	40.9600	41.1700	40.9600	41.0401	+0.115%	1,196	+0.592%
2024-09-18	40.9200	40.9931	40.9200	40.9931	+0.095%	691	+0.707%
2024-09-17	41.1300	41.1300	40.9400	40.9543	+0.213%	5,963	+0.803%
2024-09-16	40.9900	41.0000	40.8400	40.8674	-0.031%	2,661	+1.017%
2024-09-13	40.9900	41.0100	40.7949	40.8801	+0.246%	2,883	+0.986%
2024-09-12	40.8200	40.8700	40.6200	40.7798	+0.082%	7,961	+1.234%
2024-09-11	40.7900	40.8370	40.7463	40.7463	+0.169%	1,731	+1.317%
2024-09-10	40.8600	40.8700	40.5600	40.6777	-0.254%	4,442	+1.488%
2024-09-09	40.7700	40.8100	40.7700	40.7811	+0.318%	288	+1.231%
2024-09-06	40.9100	40.9100	40.6517	40.6517	-0.046%	1,360	+1.553%
2024-09-05	40.8000	40.8000	40.5800	40.6706	-0.170%	1,961	+1.506%
2024-09-04	40.4600	40.7500	40.4600	40.7400	+0.370%	2,079	+1.333%
2024-09-03	40.5938	40.6600	40.5700	40.5900	-0.535%	1,361	+1.707%
2024-08-30	40.8084	40.8084	40.8084	40.8084	+0.003%	174	+1.163%
2024-08-29	40.8073	40.8073	40.8073	40.8073	+0.055%	136	+1.166%
2024-08-28	40.6800	40.8800	40.6800	40.7850	-0.049%	2,617	+1.221%
2024-08-27	40.8300	40.8300	40.8050	40.8050	+0.263%	475	+1.171%
2024-08-26	40.7336	40.8400	40.6980	40.6980	-0.328%	832	+1.437%
2024-08-23	40.8250	40.8321	40.7200	40.8321	+0.444%	1,911	+1.104%
2024-08-22	40.6999	40.6999	40.6000	40.6516	-0.104%	805	+1.553%
2024-08-21	40.8050	40.8050	40.6939	40.6939	+0.256%	1,251	+1.448%
2024-08-20	40.6400	40.6400	40.5000	40.5900	-0.032%	316	+1.707%
2024-08-19	40.6400	40.7700	40.6028	40.6028	+0.092%	3,126	+1.675%
2024-08-16	40.5700	40.5700	40.5400	40.5654	+0.365%	4,106	+1.769%
2024-08-15	40.4179	40.4179	40.4179	40.4179	+0.040%	225	+2.140%
2024-08-14	40.4283	40.4400	40.3200	40.4017	+0.139%	1,016	+2.181%
2024-08-13	40.1600	40.3700	40.1600	40.3457	+0.463%	1,057	+2.323%
2024-08-12	40.1650	40.1650	40.1597	40.1597	-0.224%	289	+2.797%
2024-08-09	40.3500	40.3500	40.2500	40.2500	0.000%	30,817	+2.566%
2024-08-08	40.1000	40.2500	40.1000	40.2500	+0.374%	2,140	+2.566%
2024-08-07	40.3400	40.3400	40.0200	40.1000	-0.199%	2,400	+2.950%
2024-08-06	40.0700	40.2300	40.0500	40.1800	+0.545%	19,386	+2.745%
2024-08-05	39.9300	40.0500	39.7000	39.9623	-0.646%	6,508	+3.305%
2024-08-02	40.2300	40.2400	40.1750	40.2223	-0.143%	3,300	+2.637%
2024-08-01	40.3600	40.3600	40.0900	40.2800	-0.592%	11,839	+2.490%
2024-07-31	40.3500	40.5200	40.3500	40.5200	+0.649%	2,148	+1.883%
2024-07-30	40.1415	40.3200	40.1415	40.2589	+0.016%	13,404	+2.544%
2024-07-29	40.3005	40.3599	40.2525	40.2525	-0.171%	374	+2.560%
2024-07-26	40.3000	40.3216	40.2201	40.3216	-0.084%	823	+2.384%
2024-07-25	40.3750	40.3750	40.3555	40.3555	+0.324%	344	+2.298%
2024-07-24	40.2400	40.4300	40.1812	40.2251	-0.304%	8,614	+2.630%
2024-07-23	40.4900	40.4900	40.2900	40.3478	+0.019%	560	+2.318%
2024-07-22	40.3408	40.3896	40.2100	40.3403	+0.124%	2,493	+2.337%
2024-07-19	40.1900	40.2902	40.1900	40.2902	+0.167%	792	+2.464%
2024-07-18	40.3700	40.3700	40.2232	40.2232	-0.167%	1,063	+2.635%
2024-07-17	40.2950	40.2950	40.2903	40.2903	-0.115%	373	+2.464%
2024-07-16	40.2800	40.3365	40.2000	40.3365	+0.339%	2,343	+2.347%
2024-07-15	40.2900	40.2900	40.1100	40.2002	-0.118%	866	+2.694%
2024-07-12	40.2900	40.2900	40.2475	40.2475	+0.318%	151	+2.573%
2024-07-11	40.1452	40.1452	40.1200	40.1200	+0.281%	139	+2.899%
2024-07-10	39.8600	40.0100	39.8600	40.0074	+0.115%	265	+3.188%
2024-07-09	39.9700	39.9700	39.9613	39.9613	+0.139%	6,396	+3.307%
2024-07-08	39.9500	39.9900	39.9060	39.9060	-0.133%	1,118	+3.451%
2024-07-05	39.0600	40.0400	39.0600	39.9590	+0.313%	430	+3.313%

.dark-mode .snr5JM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snr5JM{ 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