SPDR Blackstone High Income ETF (HYBL)
BATS: HYBL · Real-Time Price · USD
28.60
+0.02 (0.07%)
Nov 21, 2024, 2:32 PM EST - Market open

HYBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.5628.5928.5428.5828.580.04%50,961
Nov 19, 202428.5428.5828.5328.5728.570.11%75,244
Nov 18, 202428.5028.5428.4928.5428.540.18%107,966
Nov 15, 202428.5028.5128.4828.4928.49-0.11%122,797
Nov 14, 202428.5528.5528.5228.5228.52-0.04%69,921
Nov 13, 202428.5328.5528.5128.5328.530.07%47,276
Nov 12, 202428.5528.5628.5128.5128.51-0.14%51,504
Nov 11, 202428.5728.5728.5228.5528.55-0.04%60,219
Nov 8, 202428.5428.6028.5228.5628.560.07%78,394
Nov 7, 202428.4728.5728.4528.5428.540.35%144,232
Nov 6, 202428.4528.4528.3228.4428.440.18%91,318
Nov 5, 202428.3528.4028.3528.3928.390.11%105,537
Nov 4, 202428.3728.4428.3628.3628.36-65,744
Nov 1, 202428.4028.4028.3528.3628.36-0.61%86,454
Oct 31, 202428.5628.5628.5128.5428.35-0.11%58,154
Oct 30, 202428.5828.6028.5628.5728.38-0.05%80,649
Oct 29, 202428.5628.6328.5628.5828.40-0.03%122,161
Oct 28, 202428.6028.6128.5628.5928.410.16%90,010
Oct 25, 202428.5728.6028.5528.5528.36-0.09%57,747
Oct 24, 202428.5528.5828.5228.5728.390.23%75,463
Oct 23, 202428.5328.5728.4928.5128.32-0.14%549,204
Oct 22, 202428.5428.5628.5428.5528.36-0.05%137,346
Oct 21, 202428.5828.6028.5428.5628.38-0.10%60,107
Oct 18, 202428.5628.6028.5328.5928.410.07%106,975
Oct 17, 202428.5728.5828.5528.5728.39-117,878
Oct 16, 202428.5428.5928.5328.5728.390.11%92,364
Oct 15, 202428.5228.5828.5128.5428.36-0.04%121,402
Oct 14, 202428.5028.5728.5028.5528.370.05%43,902
Oct 11, 202428.4828.5728.4828.5428.350.26%59,332
Oct 10, 202428.4528.4828.4128.4628.28-0.12%152,075
Oct 9, 202428.4928.5128.4728.5028.310.02%101,963
Oct 8, 202428.4728.5328.4628.4928.310.11%72,686
Oct 7, 202428.5028.5128.4628.4628.28-0.21%47,147
Oct 4, 202428.5128.5428.4828.5228.340.05%46,100
Oct 3, 202428.5028.5728.4728.5128.320.04%200,620
Oct 2, 202428.4828.5128.4728.5028.310.02%66,612
Oct 1, 202428.5328.5428.4828.4928.31-0.75%208,883
Sep 30, 202428.7028.7528.6728.7128.330.09%209,646
Sep 27, 202428.6628.6928.6328.6828.310.10%84,620
Sep 26, 202428.6528.6628.6128.6528.280.07%50,554
Sep 25, 202428.6128.7228.6128.6328.26-0.07%48,211
Sep 24, 202428.6528.7028.6228.6528.280.07%51,072
Sep 23, 202428.5628.7428.5528.6328.260.28%156,076
Sep 20, 202428.5428.5828.5228.5528.18-91,943
Sep 19, 202428.6228.6228.5228.5528.180.19%71,256
Sep 18, 202428.5328.5328.4728.5028.13-0.09%104,370
Sep 17, 202428.5228.5528.4528.5228.150.05%175,124
Sep 16, 202428.4728.5128.4328.5128.140.30%73,890
Sep 13, 202428.4528.4528.4128.4228.050.04%43,421
Sep 12, 202428.3428.4428.3428.4128.040.11%95,778
Sep 11, 202428.3028.3928.3028.3828.010.14%56,672
Sep 10, 202428.3428.3728.3028.3427.970.11%47,066
Sep 9, 202428.3428.3428.3028.3127.95-0.07%81,801
Sep 6, 202428.3428.3628.3028.3327.960.11%23,856
Sep 5, 202428.3228.3528.2928.3027.940.04%56,146
Sep 4, 202428.2128.3528.2128.2927.930.07%37,189
Sep 3, 202428.3228.3328.2228.2727.91-0.88%41,739
Aug 30, 202428.5128.5328.4528.5227.960.16%21,041
Aug 29, 202428.4828.5128.4728.4827.920.12%22,806
Aug 28, 202428.4828.4928.4328.4427.88-37,215
Aug 27, 202428.4628.4828.4228.4427.88-0.11%49,948
Aug 26, 202428.5028.5128.4628.4727.910.11%32,830
Aug 23, 202428.4628.4728.4228.4427.880.11%72,009
Aug 22, 202428.4828.4827.1428.4127.86-0.04%82,287
Aug 21, 202428.4228.4528.4028.4227.870.04%72,221
Aug 20, 202428.4428.4428.3928.4127.86-0.12%41,579
Aug 19, 202428.3928.4528.3528.4527.890.21%323,780
Aug 16, 202428.3528.4028.3528.3927.830.19%67,512
Aug 15, 202428.3128.3528.2728.3327.780.11%93,359
Aug 14, 202428.2428.3128.2228.3027.750.28%15,947
Aug 13, 202428.2028.2328.1928.2227.670.16%7,597
Aug 12, 202428.1728.1828.0728.1827.630.20%23,423
Aug 9, 202428.1028.1928.0928.1227.570.07%28,955
Aug 8, 202428.0328.1328.0328.1027.550.32%27,418
Aug 7, 202428.1228.1528.0128.0127.460.08%24,328
Aug 6, 202428.0028.0727.9327.9927.440.39%21,566
Aug 5, 202427.8927.9727.8427.8827.34-0.78%83,602
Aug 2, 202428.1228.1528.0928.1027.55-0.37%27,780
Aug 1, 202428.2128.2628.1728.2127.65-0.76%32,583
Jul 31, 202428.4028.4328.3728.4227.680.25%37,854
Jul 30, 202428.4028.4028.3228.3527.61-0.04%37,378
Jul 29, 202428.3328.3828.3328.3627.62-0.07%29,484
Jul 26, 202428.3528.3828.3328.3827.640.35%18,977
Jul 25, 202428.3328.3428.2528.2827.54-0.19%70,939
Jul 24, 202428.3728.3728.3328.3327.59-0.15%13,500
Jul 23, 202428.3428.3928.3328.3827.630.09%42,780
Jul 22, 202428.3228.4028.3228.3527.610.12%30,118
Jul 19, 202428.3328.3528.3028.3227.58-0.04%13,179
Jul 18, 202428.3728.3728.3128.3327.59-0.11%15,776
Jul 17, 202428.3228.3628.3228.3627.61-0.04%14,004
Jul 16, 202428.3228.3728.3128.3727.620.23%24,962
Jul 15, 202428.3028.3128.2828.3027.560.04%26,903
Jul 12, 202428.2828.3028.2628.2927.550.25%29,922
Jul 11, 202428.2328.2528.2028.2227.48-0.02%94,673
Jul 10, 202428.1928.2328.1928.2327.490.11%35,858
Jul 9, 202428.2028.2128.1728.2027.46-0.04%22,984
Jul 8, 202428.1728.2228.1728.2127.470.02%23,228
Jul 5, 202428.1928.2028.1528.2027.460.18%19,490
Jul 3, 202428.1228.2328.0828.1527.410.14%15,866
Jul 2, 202428.0828.1128.0628.1127.380.07%15,073