BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.33
-0.04 (-0.08%)
Aug 8, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.42 | 51.42 | 51.32 | 51.33 | 51.33 | -0.07% | 11,700 |
| Aug 7, 2025 | 51.40 | 51.41 | 51.32 | 51.37 | 51.37 | -0.03% | 14,639 |
| Aug 6, 2025 | 51.35 | 51.41 | 51.32 | 51.38 | 51.38 | 0.02% | 14,204 |
| Aug 5, 2025 | 51.35 | 51.38 | 51.32 | 51.37 | 51.37 | -0.06% | 23,167 |
| Aug 4, 2025 | 51.41 | 51.41 | 51.31 | 51.40 | 51.40 | 0.06% | 10,037 |
| Aug 1, 2025 | 51.28 | 51.37 | 51.24 | 51.37 | 51.37 | 0.18% | 5,256 |
| Jul 31, 2025 | 51.33 | 51.33 | 51.25 | 51.28 | 51.08 | -0.02% | 15,371 |
| Jul 30, 2025 | 51.32 | 51.39 | 51.26 | 51.29 | 51.09 | -0.09% | 15,699 |
| Jul 29, 2025 | 51.26 | 51.34 | 51.26 | 51.33 | 51.13 | 0.13% | 11,393 |
| Jul 28, 2025 | 51.26 | 51.29 | 51.23 | 51.27 | 51.06 | -0.05% | 9,199 |
| Jul 25, 2025 | 51.32 | 51.32 | 51.21 | 51.29 | 51.09 | 0.08% | 15,476 |
| Jul 24, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 51.05 | -0.06% | 11,540 |
| Jul 23, 2025 | 51.31 | 51.31 | 51.26 | 51.28 | 51.08 | -0.10% | 19,505 |
| Jul 22, 2025 | 51.33 | 51.33 | 51.27 | 51.33 | 51.13 | 0.06% | 9,480 |
| Jul 21, 2025 | 51.35 | 51.35 | 51.24 | 51.30 | 51.10 | 0.14% | 54,155 |
| Jul 18, 2025 | 51.23 | 51.33 | 51.18 | 51.23 | 51.03 | 0.11% | 59,550 |
| Jul 17, 2025 | 51.17 | 51.17 | 51.11 | 51.17 | 50.97 | 0.06% | 29,091 |
| Jul 16, 2025 | 51.09 | 51.16 | 51.08 | 51.14 | 50.94 | 0.19% | 96,995 |
| Jul 15, 2025 | 51.21 | 51.21 | 51.03 | 51.04 | 50.84 | -0.10% | 23,437 |
| Jul 14, 2025 | 51.12 | 51.13 | 51.05 | 51.09 | 50.89 | - | 30,012 |
| Jul 11, 2025 | 51.06 | 51.09 | 51.05 | 51.09 | 50.89 | -0.05% | 10,426 |
| Jul 10, 2025 | 51.18 | 51.18 | 51.09 | 51.12 | 50.91 | -0.02% | 12,991 |
| Jul 9, 2025 | 51.11 | 51.13 | 51.05 | 51.13 | 50.92 | 0.19% | 12,204 |
| Jul 8, 2025 | 51.04 | 51.06 | 51.01 | 51.03 | 50.83 | -0.12% | 19,502 |
| Jul 7, 2025 | 51.15 | 51.15 | 51.06 | 51.09 | 50.89 | -0.04% | 21,540 |
| Jul 3, 2025 | 51.19 | 51.19 | 51.11 | 51.11 | 50.91 | -0.11% | 44,805 |
| Jul 2, 2025 | 51.07 | 51.20 | 51.07 | 51.17 | 50.96 | -0.01% | 29,722 |
| Jul 1, 2025 | 51.19 | 51.19 | 51.10 | 51.17 | 50.97 | -0.45% | 15,623 |
| Jun 30, 2025 | 51.40 | 51.40 | 51.32 | 51.40 | 51.01 | 0.14% | 11,980 |
| Jun 27, 2025 | 51.35 | 51.39 | 51.19 | 51.33 | 50.94 | -0.05% | 33,335 |
| Jun 26, 2025 | 51.28 | 51.36 | 51.25 | 51.35 | 50.96 | 0.23% | 179,059 |
| Jun 25, 2025 | 51.21 | 51.26 | 51.21 | 51.23 | 50.85 | -0.01% | 8,544 |
| Jun 24, 2025 | 51.16 | 51.29 | 51.16 | 51.24 | 50.85 | 0.10% | 11,539 |
| Jun 23, 2025 | 51.15 | 51.21 | 51.15 | 51.19 | 50.80 | 0.12% | 149,707 |
| Jun 20, 2025 | 51.05 | 51.13 | 50.95 | 51.13 | 50.74 | 0.12% | 41,822 |
| Jun 18, 2025 | 51.11 | 51.13 | 51.01 | 51.07 | 50.68 | 0.05% | 16,405 |
| Jun 17, 2025 | 51.03 | 51.06 | 50.97 | 51.05 | 50.66 | 0.10% | 38,874 |
| Jun 16, 2025 | 50.96 | 51.03 | 50.95 | 50.99 | 50.61 | 0.04% | 8,043 |
| Jun 13, 2025 | 51.01 | 51.01 | 50.93 | 50.98 | 50.59 | -0.19% | 13,186 |
| Jun 12, 2025 | 51.05 | 51.07 | 51.02 | 51.07 | 50.68 | 0.20% | 10,203 |
| Jun 11, 2025 | 50.96 | 51.01 | 50.91 | 50.97 | 50.59 | 0.12% | 26,406 |
| Jun 10, 2025 | 50.96 | 50.96 | 50.86 | 50.91 | 50.53 | 0.06% | 18,900 |
| Jun 9, 2025 | 50.79 | 50.95 | 50.79 | 50.88 | 50.50 | 0.12% | 27,753 |
| Jun 6, 2025 | 50.87 | 50.87 | 50.79 | 50.82 | 50.44 | -0.21% | 11,715 |
| Jun 5, 2025 | 51.11 | 51.11 | 50.91 | 50.93 | 50.54 | -0.20% | 15,637 |
| Jun 4, 2025 | 50.97 | 51.03 | 50.93 | 51.03 | 50.64 | 0.23% | 66,977 |
| Jun 3, 2025 | 50.96 | 50.96 | 50.84 | 50.91 | 50.53 | 0.02% | 60,740 |
| Jun 2, 2025 | 50.90 | 50.91 | 50.83 | 50.91 | 50.52 | -0.37% | 31,512 |
| May 30, 2025 | 51.04 | 51.12 | 50.98 | 51.10 | 50.52 | 0.16% | 40,263 |
| May 29, 2025 | 50.94 | 51.05 | 50.94 | 51.02 | 50.44 | 0.13% | 26,763 |