Dark

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

At Close

Sep 18, 2026

40.19USD-0.297%(-0.12)4,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.30)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

40.19USD-0.298%(-0.12)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	40.2300	40.2300	40.1850	40.1850	-0.297%	4,097	0.000%
2026-09-17	40.2500	40.3049	40.2301	40.3049	+0.379%	3,176	-0.297%
2026-09-16	40.2550	40.2600	40.1528	40.1528	+0.157%	2,455	+0.080%
2026-09-15	40.1800	40.1800	40.0900	40.0900	-0.398%	1,613,365	+0.237%
2026-09-14	40.1800	40.3200	40.1400	40.2500	+0.151%	1,675,984	-0.161%
2026-09-11	40.3200	40.3200	40.1800	40.1895	-0.001%	134,465	-0.011%
2026-09-10	40.3100	40.3300	40.1800	40.1900	-0.569%	121,192	-0.012%
2026-09-09	40.5100	40.5300	40.4200	40.4200	-0.357%	1,584,218	-0.581%
2026-09-08	40.6000	40.6000	40.5400	40.5650	+0.062%	37,293	-0.937%
2026-09-04	40.5800	40.6300	40.5400	40.5400	-0.197%	17,374	-0.876%
2026-09-03	40.6200	40.6500	40.6200	40.6200	+0.230%	11,947	-1.071%
2026-09-02	40.5490	40.5600	40.5200	40.5267	-0.082%	20,584	-0.843%
2026-09-01	40.5800	40.6400	40.5500	40.5600	-0.567%	39,407	-0.925%
2026-08-31	40.7900	40.7914	40.7200	40.7914	+0.089%	6,448	-1.487%
2026-08-28	40.8723	40.8723	40.7550	40.7550	-0.257%	5,650	-1.399%
2026-08-27	40.8400	40.8700	40.8400	40.8600	+0.147%	22,555	-1.652%
2026-08-26	40.8100	40.8250	40.8000	40.8000	-0.028%	9,673	-1.507%
2026-08-25	40.8000	40.8178	40.7900	40.8115	+0.114%	30,145	-1.535%
2026-08-24	40.7400	40.7800	40.6950	40.7650	-0.037%	25,246	-1.423%
2026-08-21	40.7100	40.8600	40.7100	40.7800	+0.184%	1,555,862	-1.459%
2026-08-20	40.6800	40.7101	40.6800	40.7050	-0.012%	14,579	-1.277%
2026-08-19	40.7800	40.8057	40.5950	40.7100	-0.012%	1,506,657	-1.290%
2026-08-18	40.6980	40.7190	40.6650	40.7150	-0.135%	3,588	-1.302%
2026-08-17	40.7188	40.7700	40.7000	40.7700	+0.147%	1,603,435	-1.435%
2026-08-14	40.7900	40.7901	40.6650	40.7100	-0.269%	1,497,673	-1.290%
2026-08-13	40.7500	40.8200	40.7350	40.8200	+0.307%	30,075	-1.556%
2026-08-12	40.7000	40.7190	40.6700	40.6950	+0.123%	21,463	-1.253%
2026-08-11	40.6500	40.6500	40.6200	40.6450	+0.160%	2,693	-1.132%
2026-08-10	40.6800	40.6800	40.5700	40.5800	-0.417%	33,524	-0.973%
2026-08-07	40.7100	40.7500	40.6800	40.7500	+0.295%	1,506,102	-1.387%
2026-08-06	40.6600	40.6600	40.6100	40.6300	-0.098%	9,662	-1.095%
2026-08-05	40.6900	40.6900	40.6200	40.6700	+0.049%	110,325	-1.193%
2026-08-04	40.5400	40.6600	40.5400	40.6500	+0.321%	105,936	-1.144%
2026-08-03	40.5200	40.5200	40.4800	40.5200	-0.239%	50,718	-0.827%
2026-07-31	40.5984	40.6400	40.5300	40.6171	-0.044%	8,245	-1.064%
2026-07-30	40.6099	40.6400	40.6064	40.6350	+0.333%	6,120	-1.107%
2026-07-29	40.5650	40.6300	40.4800	40.5000	-0.086%	15,686	-0.778%
2026-07-28	40.5400	40.5600	40.5299	40.5347	+0.034%	14,958	-0.863%
2026-07-27	40.5600	40.5800	40.5200	40.5208	+0.138%	32,776	-0.829%
2026-07-24	40.5000	40.5299	40.4400	40.4650	-0.086%	141,274	-0.692%
2026-07-23	40.4700	40.5000	40.3100	40.5000	-0.357%	129,062	-0.778%
2026-07-22	40.6800	40.6897	40.6300	40.6450	-0.086%	7,147	-1.132%
2026-07-21	40.7050	40.7100	40.6800	40.6800	+0.025%	4,357	-1.217%
2026-07-20	40.8400	40.8400	40.6700	40.6700	-0.367%	1,487,224	-1.193%
2026-07-17	40.8500	40.8500	40.7950	40.8200	-0.171%	28,501	-1.556%
2026-07-16	40.8300	40.8900	40.8300	40.8900	+0.063%	16,906	-1.724%
2026-07-15	40.8450	40.8800	40.8300	40.8643	+0.121%	1,112,749	-1.662%
2026-07-14	40.8050	40.8200	40.8050	40.8150	+0.184%	5,051	-1.544%
2026-07-13	40.7700	40.7900	40.7350	40.7400	-0.140%	22,210	-1.362%
2026-07-10	40.8300	40.8300	40.7800	40.7971	-0.092%	5,693	-1.500%
2026-07-09	40.7900	40.8700	40.7900	40.8346	+0.171%	2,612	-1.591%
2026-07-08	40.7600	40.7700	40.7350	40.7650	-0.281%	3,799	-1.423%
2026-07-07	40.8850	40.9100	40.8310	40.8800	-0.061%	37,523	-1.700%
2026-07-06	40.8300	40.9198	40.8290	40.9050	+0.140%	7,310	-1.760%
2026-07-02	40.8302	40.8500	40.8000	40.8480	+0.180%	7,840	-1.623%
2026-07-01	40.8600	40.8600	40.7600	40.7747	-0.537%	1,176,997	-1.446%
2026-06-30	40.9900	41.0150	40.9300	40.9950	-0.049%	5,631	-1.976%
2026-06-29	40.9600	41.0200	40.9400	41.0150	+0.208%	6,652	-2.024%
2026-06-26	40.9198	40.9700	40.9198	40.9300	-0.062%	7,557	-1.820%
2026-06-25	40.9498	40.9800	40.9300	40.9552	+0.049%	9,566	-1.881%
2026-06-24	40.9600	40.9600	40.9300	40.9350	+0.050%	5,705	-1.832%
2026-06-23	40.8400	40.9499	40.8400	40.9146	-0.058%	14,983	-1.783%
2026-06-22	40.9400	40.9400	40.8950	40.9385	+0.020%	68,935	-1.841%
2026-06-18	40.8500	40.9386	40.8500	40.9305	+0.377%	9,594	-1.821%
2026-06-17	40.9700	40.9800	40.7600	40.7768	-0.508%	72,383	-1.451%
2026-06-16	40.9900	40.9900	40.9750	40.9850	+0.048%	2,012	-1.952%
2026-06-15	40.9500	41.0200	40.9200	40.9653	+0.172%	38,721	-1.905%
2026-06-12	40.9200	40.9201	40.8200	40.8950	-0.049%	40,381	-1.736%
2026-06-11	40.7600	40.9399	40.7600	40.9150	+0.417%	7,155	-1.784%
2026-06-10	40.7900	40.7901	40.7000	40.7450	-0.257%	16,828	-1.374%
2026-06-09	40.8250	40.8500	40.7150	40.8500	+0.270%	1,319,023	-1.628%
2026-06-08	40.7900	40.7900	40.7200	40.7400	-0.145%	64,238	-1.362%
2026-06-05	40.7400	40.8050	40.7150	40.7990	-0.118%	68,608	-1.505%
2026-06-04	40.8100	40.8750	40.7997	40.8472	+0.214%	10,145	-1.621%
2026-06-03	40.8300	40.8500	40.6850	40.7600	-0.418%	1,597,877	-1.411%
2026-06-02	40.9150	40.9400	40.9150	40.9310	+0.104%	7,093	-1.823%
2026-06-01	40.8900	40.8950	40.6200	40.8884	-0.515%	8,701	-1.720%
2026-05-29	41.0700	41.1066	41.0500	41.1000	+0.049%	10,598	-2.226%
2026-05-28	40.8900	41.1000	40.8900	41.0800	+0.416%	1,350,175	-2.179%
2026-05-27	40.9300	40.9500	40.8800	40.9100	-0.070%	8,119	-1.772%
2026-05-26	40.9400	40.9400	40.8000	40.9385	+0.339%	34,114	-1.841%
2026-05-22	40.8793	40.9900	40.7100	40.8000	-0.098%	1,826,217	-1.507%
2026-05-21	40.8100	40.8800	40.7350	40.8401	+0.160%	90,039	-1.604%
2026-05-20	40.6100	40.8400	40.6100	40.7750	+0.456%	13,287	-1.447%
2026-05-19	40.6400	40.6600	40.5000	40.5900	-0.270%	183,200	-0.998%
2026-05-18	40.6800	40.7100	40.5500	40.7000	+0.197%	1,484,441	-1.265%
2026-05-15	40.6900	40.7600	40.6200	40.6200	-0.403%	13,999	-1.071%
2026-05-14	40.8550	40.8700	40.6000	40.7842	-0.014%	14,059	-1.469%
2026-05-13	40.8100	40.8600	40.7100	40.7900	-0.069%	1,283,208	-1.483%
2026-05-12	40.8000	40.8300	40.7600	40.8181	-0.164%	6,257	-1.551%
2026-05-11	40.9000	40.9300	40.8700	40.8850	-0.049%	74,107	-1.712%
2026-05-08	40.8600	40.9286	40.8200	40.9052	+0.243%	11,449	-1.761%
2026-05-07	40.9250	40.9300	40.8050	40.8060	-0.473%	7,466	-1.522%
2026-05-06	40.8900	41.0200	40.8900	41.0000	+0.370%	50,283	-1.988%
2026-05-05	40.8200	40.8500	40.8200	40.8487	+0.186%	12,309	-1.625%
2026-05-04	40.8501	40.8800	40.7100	40.7728	-0.250%	5,764	-1.442%
2026-05-01	40.8650	40.9450	40.8650	40.8749	-0.408%	307,108	-1.688%
2026-04-30	40.9300	41.0424	40.9300	41.0424	+0.275%	4,445	-2.089%
2026-04-29	40.9850	40.9951	40.8550	40.9300	-0.219%	10,603	-1.820%
2026-04-28	40.9300	41.0350	40.9300	41.0200	-0.243%	29,721	-2.036%
2026-04-27	41.0800	41.1400	41.0500	41.1200	+0.123%	273,538	-2.274%
2026-04-24	41.0600	41.1100	40.9900	41.0695	+0.081%	8,822	-2.154%
2026-04-23	41.0500	41.0900	40.9400	41.0361	-0.134%	8,095	-2.074%
2026-04-22	41.0900	41.0913	41.0300	41.0913	+0.137%	10,495	-2.206%
2026-04-21	41.0500	41.1400	40.9900	41.0350	-0.183%	303,969	-2.071%
2026-04-20	41.1200	41.1300	41.0800	41.1101	-0.059%	4,758	-2.250%
2026-04-17	41.1300	41.1900	40.9900	41.1345	+0.353%	13,435	-2.308%
2026-04-16	41.0700	41.0700	40.9800	40.9900	-0.231%	28,125	-1.964%
2026-04-15	41.0900	41.2800	41.0200	41.0850	+0.012%	502,377	-2.191%
2026-04-14	41.0200	41.1250	41.0200	41.0800	+0.220%	8,174	-2.179%
2026-04-13	40.9600	41.0000	40.9400	40.9898	+0.127%	104,637	-1.963%
2026-04-10	41.0200	41.0600	40.9300	40.9378	-0.273%	2,660	-1.839%
2026-04-09	40.9497	41.1350	40.9497	41.0500	+0.195%	1,294,681	-2.107%
2026-04-08	41.1500	41.1500	40.9000	40.9700	+0.392%	75,638	-1.916%
2026-04-07	40.7600	40.8600	40.6650	40.8100	-0.073%	472,479	-1.531%
2026-04-06	40.4200	41.2000	40.4200	40.8400	+0.408%	198,512	-1.604%
2026-04-02	40.4300	40.7300	40.4300	40.6742	+0.158%	10,562	-1.203%
2026-04-01	40.5600	40.6300	40.5400	40.6100	-0.197%	251,007	-1.047%
2026-03-31	40.4800	40.7700	40.4400	40.6900	+0.966%	40,240	-1.241%
2026-03-30	40.3900	40.4192	40.2750	40.3008	+0.180%	21,440	-0.287%
2026-03-27	40.2700	40.2700	40.1800	40.2285	-0.224%	2,261	-0.108%
2026-03-26	40.5100	40.5400	40.3188	40.3188	-0.640%	5,744	-0.332%
2026-03-25	40.6100	40.6702	40.5704	40.5787	+0.293%	2,959	-0.970%
2026-03-24	40.4790	40.5800	40.4600	40.4600	-0.320%	301,726	-0.680%
2026-03-23	40.5602	40.7199	40.5602	40.5900	+0.482%	8,841	-0.998%
2026-03-20	40.6400	40.6400	40.3600	40.3952	-0.725%	4,179	-0.520%
2026-03-19	40.5500	40.7400	40.5150	40.6900	+0.160%	16,016	-1.241%
2026-03-18	40.7150	40.7598	40.6250	40.6250	-0.346%	22,938	-1.083%
2026-03-17	40.7600	40.7700	40.7300	40.7660	+0.298%	5,260	-1.425%
2026-03-16	40.6600	40.7000	40.6450	40.6450	+0.346%	14,456	-1.132%
2026-03-13	40.7000	40.7040	40.4800	40.5050	-0.194%	38,201	-0.790%
2026-03-12	40.7700	40.7850	40.5801	40.5838	-0.652%	59,090	-0.983%
2026-03-11	40.8450	41.0400	40.8180	40.8500	-0.220%	53,231	-1.628%
2026-03-10	40.9400	41.0700	40.9150	40.9400	-0.094%	16,375	-1.844%
2026-03-09	40.7300	40.9800	40.6109	40.9785	+0.388%	12,578	-1.936%
2026-03-06	40.7800	40.9199	40.7800	40.8200	-0.355%	3,981	-1.556%
2026-03-05	41.0750	41.0800	40.9203	40.9656	-0.230%	12,786	-1.906%
2026-03-04	41.1100	41.1400	40.9500	41.0600	-0.070%	1,576,433	-2.131%
2026-03-03	41.0200	41.1098	41.0000	41.0886	-0.224%	7,078	-2.199%
2026-03-02	41.1300	41.2500	41.1000	41.1810	-0.499%	48,205	-2.419%
2026-02-27	41.3767	41.6050	41.3767	41.3877	-0.391%	20,078	-2.906%
2026-02-26	41.3900	41.6100	41.3600	41.5500	+0.341%	1,445,625	-3.285%
2026-02-25	41.3800	41.4189	41.3800	41.4089	+0.058%	7,325	-2.956%
2026-02-24	41.3600	41.3900	41.3600	41.3850	0.000%	16,435	-2.900%
2026-02-23	41.3800	41.4300	41.3800	41.3850	-0.109%	4,448	-2.900%
2026-02-20	41.4150	41.4300	41.4105	41.4300	+0.118%	3,393	-3.005%
2026-02-19	41.3800	41.3810	41.3450	41.3810	-0.022%	5,885	-2.890%
2026-02-18	41.3450	41.4000	41.3450	41.3900	+0.123%	7,830	-2.911%
2026-02-17	41.3300	41.3700	41.3100	41.3391	-0.038%	8,328	-2.792%
2026-02-13	41.3500	41.3900	41.3400	41.3550	+0.121%	2,000	-2.829%
2026-02-12	41.3400	41.3400	41.3000	41.3052	-0.024%	17,981	-2.712%
2026-02-11	41.3100	41.3300	41.2550	41.3150	-0.024%	4,573	-2.735%
2026-02-10	41.3500	41.3900	41.3250	41.3250	+0.048%	14,640	-2.759%
2026-02-09	41.2550	41.3900	41.2550	41.3050	+0.161%	7,561	-2.712%
2026-02-06	41.2100	41.2450	41.1870	41.2388	+0.227%	8,175	-2.555%
2026-02-05	41.1400	41.1699	41.1099	41.1455	+0.135%	25,093	-2.334%
2026-02-04	41.2100	41.2300	41.0800	41.0900	-0.388%	1,284,574	-2.202%
2026-02-03	41.2300	41.2600	41.1566	41.2500	+0.012%	17,285	-2.582%
2026-02-02	41.2000	41.2550	41.2000	41.2450	-0.338%	27,017	-2.570%
2026-01-30	41.3550	41.5800	41.3200	41.3850	+0.060%	46,374	-2.900%
2026-01-29	41.4000	41.4000	41.3050	41.3600	0.000%	36,411	-2.841%
2026-01-28	41.3900	41.3900	41.3400	41.3600	-0.060%	15,732	-2.841%
2026-01-27	41.3700	41.3900	41.3700	41.3850	0.000%	9,410	-2.900%
2026-01-26	41.3800	41.3900	41.3700	41.3850	+0.060%	15,642	-2.900%
2026-01-23	41.3699	41.3900	41.3300	41.3600	-0.097%	20,053	-2.841%
2026-01-22	41.3400	41.4250	41.2800	41.4000	+0.412%	1,410,067	-2.935%
2026-01-21	41.3000	41.3600	41.2300	41.2300	-0.169%	1,268,938	-2.535%
2026-01-20	41.4400	41.4400	41.2100	41.3000	-0.288%	9,954	-2.700%
2026-01-16	41.3800	41.4699	41.3800	41.4194	+0.084%	24,072	-2.980%
2026-01-15	41.3600	41.3900	41.3500	41.3845	+0.059%	18,849	-2.898%
2026-01-14	41.3300	41.3700	41.2900	41.3600	+0.048%	14,957	-2.841%
2026-01-13	41.3300	41.3500	41.2900	41.3400	+0.029%	14,437	-2.794%
2026-01-12	41.2800	41.3600	41.2800	41.3280	+0.037%	29,184	-2.766%
2026-01-09	41.3000	41.3650	41.2800	41.3127	+0.031%	3,591	-2.730%
2026-01-08	41.2500	41.3199	41.2500	41.3000	0.000%	6,947	-2.700%
2026-01-07	41.2900	41.3001	41.2600	41.3000	+0.048%	26,723	-2.700%
2026-01-06	41.2500	41.3100	41.2500	41.2800	-0.024%	14,213	-2.653%
2026-01-05	41.2200	41.3100	41.2000	41.2900	+0.170%	9,984	-2.676%
2026-01-02	41.1800	41.2200	41.1100	41.2200	+0.184%	70,621	-2.511%
2025-12-31	41.2000	41.2000	41.1400	41.1444	-0.183%	2,219	-2.332%
2025-12-30	41.1900	41.2500	41.1790	41.2200	-0.363%	9,714	-2.511%
2025-12-29	41.3500	41.4000	41.3300	41.3700	0.000%	3,429	-2.864%
2025-12-26	41.3700	41.3900	41.3400	41.3700	-0.121%	6,528	-2.864%
2025-12-24	41.2800	41.4200	41.2800	41.4200	+0.332%	46,981	-2.982%
2025-12-23	41.2200	41.3000	41.2200	41.2830	+0.201%	11,766	-2.660%
2025-12-22	41.2300	41.2300	41.1700	41.2000	-0.051%	8,185	-2.464%
2025-12-19	41.2600	41.2900	41.2200	41.2210	-0.046%	5,792	-2.513%
2025-12-18	41.2300	41.2600	41.1800	41.2400	+0.170%	20,856	-2.558%
2025-12-17	41.1400	41.1800	41.0950	41.1700	+0.049%	31,911	-2.393%
2025-12-16	41.1300	41.1800	41.1100	41.1500	+0.017%	8,379	-2.345%
2025-12-15	41.1600	41.1600	41.1018	41.1430	+0.129%	6,742	-2.328%
2025-12-12	41.1400	41.1500	41.0600	41.0900	-0.146%	8,812	-2.202%
2025-12-11	41.1600	41.2050	41.1400	41.1500	-0.097%	56,541	-2.345%
2025-12-10	41.0300	41.1900	41.0300	41.1900	+0.341%	16,819	-2.440%
2025-12-09	41.0900	41.0900	41.0400	41.0500	-0.049%	157,074	-2.107%
2025-12-08	41.1850	41.1850	41.0500	41.0700	-0.388%	20,700	-2.155%
2025-12-05	41.2150	41.2300	41.1300	41.2300	-0.048%	85,033	-2.535%
2025-12-04	41.2400	41.2800	41.1100	41.2500	-0.024%	78,628	-2.582%
2025-12-03	41.1800	41.2700	41.1800	41.2600	-0.024%	27,165	-2.605%
2025-12-02	41.1800	41.2700	41.1000	41.2700	+0.292%	69,586	-2.629%
2025-12-01	41.0900	41.2450	41.0900	41.1500	-0.628%	79,139	-2.345%
2025-11-28	41.4000	41.4900	41.3500	41.4100	+0.085%	38,282	-2.958%
2025-11-26	41.3050	41.4300	41.2900	41.3750	+0.060%	24,554	-2.876%
2025-11-25	41.1850	41.4000	41.1500	41.3500	+0.352%	53,241	-2.817%
2025-11-24	41.1000	41.2200	41.1000	41.2050	+0.207%	71,038	-2.475%
2025-11-21	41.0300	41.1800	40.9850	41.1200	+0.317%	75,329	-2.274%
2025-11-20	41.0800	41.0900	40.8600	40.9900	+0.049%	1,396,714	-1.964%
2025-11-19	40.9550	41.0200	40.8800	40.9700	0.000%	64,474	-1.916%
2025-11-18	41.1400	41.1400	40.8700	40.9700	+0.014%	25,996	-1.916%
2025-11-17	40.9600	41.0200	40.9300	40.9642	+0.059%	39,434	-1.902%
2025-11-14	40.9500	41.1300	40.4600	40.9400	-0.171%	1,284,174	-1.844%
2025-11-13	41.0300	41.0400	40.9200	41.0100	-0.146%	1,230,181	-2.012%
2025-11-12	41.1545	41.5000	41.0400	41.0700	-0.279%	58,233	-2.155%
2025-11-11	41.1300	41.2200	41.1300	41.1847	+0.157%	29,948	-2.427%
2025-11-10	41.0800	41.1400	41.0350	41.1200	+0.244%	12,819	-2.274%
2025-11-07	40.9200	41.0700	40.8650	41.0200	+0.379%	40,882	-2.036%
2025-11-06	40.9600	40.9600	40.8100	40.8650	-0.037%	90,501	-1.664%
2025-11-05	40.9200	40.9900	40.7800	40.8800	+0.172%	1,296,317	-1.700%
2025-11-04	40.8800	40.9600	40.8000	40.8100	-0.439%	20,506	-1.531%
2025-11-03	41.0400	41.0500	40.8900	40.9900	-1.086%	266,161	-1.964%
2025-10-31	41.3400	41.6100	41.2400	41.4400	-0.361%	134,108	-3.028%
2025-10-30	41.2900	41.6100	41.1000	41.5900	+0.727%	28,199	-3.378%
2025-10-29	41.4400	41.4700	41.2900	41.2900	-0.073%	9,983	-2.676%
2025-10-28	41.4300	41.4600	41.3200	41.3200	-0.506%	3,702	-2.747%
2025-10-27	41.3800	41.5700	41.3300	41.5300	+0.472%	1,210,335	-3.239%
2025-10-24	41.3300	41.3400	41.3100	41.3350	+0.352%	6,452	-2.782%
2025-10-23	41.1700	41.2600	41.1300	41.1900	+0.024%	143,887	-2.440%
2025-10-22	41.1550	41.1800	41.1400	41.1800	+0.001%	2,323	-2.416%
2025-10-21	41.1805	41.2300	41.1600	41.1795	-0.114%	6,828	-2.415%
2025-10-20	41.1800	41.2300	41.1800	41.2263	+0.307%	1,427	-2.526%
2025-10-17	41.1100	41.1100	40.9700	41.1000	+0.132%	66,616	-2.226%
2025-10-16	41.1500	41.1500	41.0200	41.0460	-0.131%	4,844	-2.098%
2025-10-15	41.1357	41.1357	41.0700	41.1000	+0.342%	4,332	-2.226%
2025-10-14	40.8800	41.0100	40.8600	40.9600	-0.002%	1,104,392	-1.892%
2025-10-13	40.9100	40.9610	40.8830	40.9610	+0.691%	2,217	-1.894%
2025-10-10	40.9600	40.9600	40.6800	40.6800	-0.514%	27,367	-1.217%
2025-10-09	40.9900	40.9900	40.8900	40.8900	-0.365%	20,855	-1.724%
2025-10-08	41.1509	41.1600	41.0400	41.0400	-0.413%	16,901	-2.083%
2025-10-07	41.1200	41.2100	41.0800	41.2100	+0.307%	2,514,701	-2.487%
2025-10-06	41.1000	41.1222	41.0300	41.0840	+0.278%	14,463	-2.188%
2025-10-03	41.2500	41.2500	40.9050	40.9700	-0.643%	1,878,443	-1.916%
2025-10-02	41.2200	41.2600	41.2100	41.2350	-0.058%	4,925	-2.546%
2025-10-01	41.2200	41.2850	41.1900	41.2590	-0.208%	55,024	-2.603%
2025-09-30	41.2800	41.3800	41.2800	41.3450	-0.049%	9,327	-2.806%
2025-09-29	41.3890	41.3900	41.3300	41.3651	+0.146%	4,333	-2.853%
2025-09-26	41.2200	41.3800	41.2200	41.3050	+0.137%	4,267	-2.712%
2025-09-25	41.2500	41.2900	41.2210	41.2483	-0.210%	4,301	-2.578%
2025-09-24	41.3600	41.3600	41.3350	41.3350	-0.145%	1,183	-2.782%
2025-09-23	41.4000	41.4400	41.3700	41.3950	-0.181%	3,951	-2.923%
2025-09-22	41.3950	41.4700	41.0601	41.4700	+0.229%	1,015,029	-3.099%
2025-09-19	41.3610	41.4100	41.3600	41.3753	-0.072%	3,375	-2.877%
2025-09-18	41.3700	41.4050	41.3510	41.4050	+0.165%	1,751	-2.947%
2025-09-17	41.3800	41.4900	41.3300	41.3367	-0.144%	5,180	-2.786%
2025-09-16	41.4100	41.4100	41.3900	41.3962	+0.030%	1,700	-2.926%
2025-09-15	41.3800	41.4100	41.3624	41.3839	+0.187%	1,328	-2.897%
2025-09-12	41.3300	41.3600	41.2700	41.3066	-0.081%	5,013	-2.715%
2025-09-11	41.2900	41.3496	41.2900	41.3400	+0.325%	5,396	-2.794%
2025-09-10	41.1900	41.2300	41.1900	41.2060	+0.148%	5,475	-2.478%
2025-09-09	41.1800	41.1800	41.1391	41.1449	-0.085%	12,922	-2.333%
2025-09-08	41.2200	41.2200	41.1700	41.1800	+0.073%	7,742	-2.416%
2025-09-05	41.2300	41.2456	41.1500	41.1500	+0.195%	3,481	-2.345%
2025-09-04	41.0200	41.0999	41.0200	41.0700	+0.100%	1,310	-2.155%
2025-09-03	40.9700	41.0290	40.9700	41.0290	+0.328%	1,120	-2.057%
2025-09-02	40.8400	40.8950	40.8200	40.8950	-0.666%	5,163	-1.736%
2025-08-29	41.1850	41.2000	41.1400	41.1690	-0.112%	5,803	-2.390%
2025-08-28	41.1968	41.2400	41.1968	41.2150	-0.004%	2,066	-2.499%
2025-08-27	41.1895	41.2168	41.1400	41.2168	+0.109%	2,869	-2.503%
2025-08-26	41.1500	41.2800	41.1500	41.1721	+0.054%	4,639	-2.397%
2025-08-25	41.1300	41.3800	41.0900	41.1500	-0.072%	3,388	-2.345%
2025-08-22	40.9200	41.1800	40.9200	41.1795	+0.634%	4,262	-2.415%
2025-08-21	40.9295	40.9500	40.8885	40.9200	-0.218%	4,812	-1.796%
2025-08-20	40.9700	41.0650	40.9500	41.0092	+0.106%	6,880	-2.010%
2025-08-19	40.9900	40.9900	40.8400	40.9659	-0.034%	3,079	-1.906%
2025-08-18	40.9885	41.0200	40.9700	40.9800	+0.037%	14,749	-1.940%
2025-08-15	40.9600	40.9650	40.9507	40.9650	-0.012%	2,210	-1.904%
2025-08-14	41.0000	41.0000	40.9395	40.9699	-0.233%	1,626	-1.916%
2025-08-13	41.0400	41.0700	41.0100	41.0657	+0.283%	12,377	-2.145%
2025-08-12	40.9000	40.9500	40.9000	40.9500	+0.159%	1,886	-1.868%
2025-08-11	40.8856	40.9400	40.8600	40.8848	-0.025%	3,109	-1.712%
2025-08-08	40.9000	41.0100	40.8800	40.8950	+0.021%	21,826	-1.736%
2025-08-07	40.9600	40.9600	40.8684	40.8866	-0.087%	1,071	-1.716%
2025-08-06	40.8900	40.9300	40.8684	40.9224	+0.095%	4,892	-1.802%
2025-08-05	40.8400	40.9000	40.7800	40.8836	-0.040%	4,832	-1.709%
2025-08-04	40.8500	40.9000	40.7500	40.9000	+0.368%	6,200	-1.748%
2025-08-01	40.7100	40.8499	40.7100	40.7500	-0.496%	34,228	-1.387%
2025-07-31	40.9600	41.1190	40.9400	40.9531	+0.078%	10,101	-1.876%
2025-07-30	40.9238	41.0000	40.9100	40.9211	-0.119%	2,971	-1.799%
2025-07-29	40.9241	41.0500	40.9241	40.9700	-0.049%	6,129	-1.916%
2025-07-28	40.9600	41.3900	40.9400	40.9900	+0.048%	5,095	-1.964%
2025-07-25	40.9200	41.0200	40.9200	40.9702	+0.000%	3,583	-1.917%
2025-07-24	40.9600	41.0000	40.9300	40.9700	-0.012%	5,865	-1.916%
2025-07-23	40.9260	41.0490	40.9260	40.9751	+0.037%	6,907	-1.928%
2025-07-22	40.8900	41.0300	40.8700	40.9600	-0.316%	14,168	-1.892%
2025-07-21	40.9300	41.2200	40.9001	41.0900	+0.415%	6,152	-2.202%
2025-07-18	40.8500	41.0400	40.8337	40.9200	+0.343%	15,799	-1.796%
2025-07-17	40.8000	40.8150	40.7700	40.7800	+0.073%	5,339	-1.459%
2025-07-16	40.8100	40.8599	40.6800	40.7501	+0.197%	3,548	-1.387%
2025-07-15	40.7400	40.7500	40.6600	40.6698	-0.246%	3,523	-1.192%
2025-07-14	40.7172	40.8200	40.7172	40.7700	+0.049%	4,529	-1.435%
2025-07-11	40.7400	40.8200	40.6800	40.7500	-0.245%	12,092	-1.387%
2025-07-10	40.8600	40.9390	40.7899	40.8500	+0.024%	9,425	-1.628%
2025-07-09	40.8000	40.9400	40.8000	40.8400	+0.209%	2,923	-1.604%
2025-07-08	40.8100	40.8100	40.7400	40.7550	-0.037%	3,889	-1.399%
2025-07-07	40.9400	41.0200	40.7000	40.7700	-0.457%	12,264	-1.435%
2025-07-03	40.9100	41.0400	40.9065	40.9572	-0.031%	11,015	-1.885%
2025-07-02	40.8700	40.9800	40.8599	40.9700	+0.122%	40,115	-1.916%
2025-07-01	40.9300	41.0200	40.8800	40.9200	-0.648%	5,273	-1.796%
2025-06-30	41.0700	41.2000	41.0700	41.1870	+0.404%	6,917	-2.433%
2025-06-27	41.0146	41.1000	40.9900	41.0214	-0.060%	10,613	-2.039%
2025-06-26	40.9568	41.0999	40.9568	41.0459	+0.249%	7,471	-2.097%
2025-06-25	40.8950	40.9900	40.8950	40.9441	-0.012%	11,746	-1.854%
2025-06-24	40.9100	40.9700	40.8900	40.9492	+0.267%	6,266	-1.866%
2025-06-23	40.7800	40.9100	40.6901	40.8400	+0.202%	7,650	-1.604%
2025-06-20	40.6996	40.7600	40.6996	40.7575	+0.227%	1,819	-1.405%
2025-06-18	40.6700	40.7000	40.6500	40.6650	+0.121%	2,013	-1.180%
2025-06-17	40.6243	40.6400	40.6157	40.6157	-0.109%	803	-1.060%
2025-06-16	40.6800	40.6800	40.6400	40.6600	+0.209%	986	-1.168%
2025-06-13	40.6200	40.6216	40.5752	40.5752	-0.228%	1,017	-0.962%
2025-06-12	40.6300	40.6700	40.6300	40.6680	+0.044%	3,424	-1.188%
2025-06-11	40.6700	40.7000	40.6500	40.6500	+0.027%	97,686	-1.144%
2025-06-10	40.5850	40.6500	40.5701	40.6391	+0.158%	4,270	-1.117%
2025-06-09	40.5450	40.5900	40.5340	40.5750	+0.086%	3,232	-0.961%
2025-06-06	40.5257	40.6500	40.5100	40.5400	+0.099%	8,140	-0.876%
2025-06-05	40.6000	40.6499	40.5000	40.5000	-0.197%	3,051	-0.778%
2025-06-04	40.5800	40.6000	40.5600	40.5800	+0.235%	832	-0.973%
2025-06-03	40.4600	40.6499	40.3500	40.4850	+0.197%	467,029	-0.741%
2025-06-02	40.3800	40.4200	40.3700	40.4053	-0.517%	8,501	-0.545%
2025-05-30	40.5900	40.6400	40.5900	40.6153	+0.084%	3,329	-1.059%
2025-05-29	40.6000	40.6900	40.5700	40.5812	+0.113%	5,637	-0.976%
2025-05-28	40.5300	40.5500	40.4701	40.5354	-0.233%	1,514	-0.864%
2025-05-27	40.4600	40.6400	40.4500	40.6300	+0.831%	6,032	-1.095%
2025-05-23	40.2700	40.3500	40.2400	40.2950	+0.008%	4,201	-0.273%
2025-05-22	40.2300	40.3600	40.2300	40.2919	+0.043%	5,144	-0.265%
2025-05-21	40.4200	40.4800	40.2700	40.2747	-0.483%	5,227	-0.223%
2025-05-20	40.4300	40.4800	40.4200	40.4700	-0.122%	2,527	-0.704%
2025-05-19	40.4200	40.6900	40.4200	40.5193	-0.028%	4,217	-0.825%
2025-05-16	40.5000	40.5306	40.4900	40.5306	+0.150%	2,044	-0.853%
2025-05-15	40.3900	40.4900	40.3900	40.4700	+0.223%	2,413	-0.704%
2025-05-14	40.4700	40.5200	40.3800	40.3800	-0.260%	7,581	-0.483%
2025-05-13	40.4600	40.5250	40.4300	40.4851	+0.198%	3,508	-0.741%
2025-05-12	40.4100	40.4100	40.3300	40.4051	+0.736%	1,345	-0.545%
2025-05-09	40.1200	40.1200	40.0984	40.1100	-0.249%	3,200	+0.187%
2025-05-08	40.0800	40.2600	40.0700	40.2100	+0.483%	15,675	-0.062%
2025-05-07	40.0200	40.0900	40.0169	40.0169	+0.074%	3,571	+0.420%
2025-05-06	39.9400	40.0200	39.9254	39.9874	-0.070%	9,026	+0.494%
2025-05-05	39.9500	40.4700	39.9500	40.0153	-0.065%	8,818	+0.424%
2025-05-02	40.0400	40.0413	40.0001	40.0413	+0.430%	3,751	+0.359%
2025-05-01	39.9382	40.0280	39.8700	39.8700	-0.678%	7,848	+0.790%
2025-04-30	40.0500	40.1500	40.0500	40.1421	-0.367%	3,105	+0.107%
2025-04-29	40.1500	40.2900	40.0500	40.2900	+0.299%	5,188	-0.261%
2025-04-28	40.1700	40.1700	40.0900	40.1700	-0.112%	1,675	+0.037%
2025-04-25	40.0600	40.2199	40.0600	40.2150	+0.329%	2,322	-0.075%
2025-04-24	39.9300	40.0831	39.8800	40.0831	+0.570%	3,244	+0.254%
2025-04-23	40.1780	40.1780	39.8400	39.8560	+0.366%	5,763	+0.825%
2025-04-22	39.6700	39.7390	39.6700	39.7107	+0.422%	408	+1.194%
2025-04-21	39.5500	39.5790	39.5003	39.5440	-0.399%	4,079	+1.621%
2025-04-17	39.7044	39.7700	39.6600	39.7026	+0.182%	2,801	+1.215%
2025-04-16	39.5200	39.6800	39.5200	39.6303	+0.132%	5,287	+1.400%
2025-04-15	39.5900	39.6400	39.5300	39.5782	+0.350%	1,476	+1.533%
2025-04-14	39.5600	39.6100	39.3600	39.4400	+0.153%	7,506	+1.889%
2025-04-11	39.1000	39.4200	39.0600	39.3796	+0.250%	3,570	+2.045%
2025-04-10	39.3900	39.4900	39.1800	39.2814	-1.033%	1,978	+2.300%
2025-04-09	38.5100	39.7300	38.2300	39.6913	+1.909%	17,693	+1.244%
2025-04-08	39.5290	39.5300	38.9478	38.9478	-0.735%	7,296	+3.177%
2025-04-07	38.5300	39.2900	38.3800	39.2363	-0.445%	14,402	+2.418%
2025-04-04	39.5190	39.5190	39.2987	39.4118	-1.704%	15,092	+1.962%
2025-04-03	40.1700	40.1700	39.9191	40.0950	-0.669%	8,653	+0.224%
2025-04-02	40.3400	40.3700	40.3400	40.3652	+0.245%	5,196	-0.446%
2025-04-01	40.2500	40.3190	40.2200	40.2665	-0.404%	5,050	-0.202%
2025-03-31	40.1604	40.4300	40.1604	40.4300	+0.359%	2,699	-0.606%

.dark-mode .qCWZV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCWZV4{ 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