SPDR Blackstone High Income ETF (HYBL)
BATS: HYBL · Real-Time Price · USD
28.26
+0.04 (0.14%)
At close: May 16, 2025, 4:00 PM
28.26
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT
HYBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 28.25 | 28.27 | 28.21 | 28.26 | 28.26 | 0.14% | 135,216 |
| May 15, 2025 | 28.16 | 28.23 | 28.16 | 28.22 | 28.22 | 0.18% | 267,031 |
| May 14, 2025 | 28.23 | 28.23 | 28.15 | 28.17 | 28.17 | -0.25% | 230,960 |
| May 13, 2025 | 28.23 | 28.30 | 28.21 | 28.24 | 28.24 | 0.20% | 396,471 |
| May 12, 2025 | 28.15 | 28.19 | 28.11 | 28.19 | 28.19 | 0.66% | 112,521 |
| May 9, 2025 | 27.97 | 28.02 | 27.91 | 28.00 | 28.00 | 0.47% | 720,361 |
| May 8, 2025 | 27.94 | 27.96 | 27.86 | 27.87 | 27.87 | -0.07% | 148,895 |
| May 7, 2025 | 27.90 | 27.92 | 27.86 | 27.89 | 27.89 | 0.07% | 33,735 |
| May 6, 2025 | 27.83 | 27.88 | 27.82 | 27.87 | 27.87 | -0.07% | 44,035 |
| May 5, 2025 | 27.84 | 27.91 | 27.83 | 27.89 | 27.89 | 0.07% | 50,031 |
| May 2, 2025 | 27.86 | 27.91 | 27.85 | 27.87 | 27.87 | 0.25% | 90,346 |
| May 1, 2025 | 27.81 | 27.85 | 27.77 | 27.80 | 27.80 | -0.61% | 80,820 |
| Apr 30, 2025 | 27.89 | 27.97 | 27.89 | 27.97 | 27.81 | -0.27% | 57,237 |
| Apr 29, 2025 | 27.96 | 28.05 | 27.96 | 28.05 | 27.88 | 0.27% | 42,578 |
| Apr 28, 2025 | 28.00 | 28.00 | 27.90 | 27.97 | 27.81 | - | 227,642 |
| Apr 25, 2025 | 27.90 | 28.02 | 27.90 | 27.97 | 27.81 | 0.25% | 290,302 |
| Apr 24, 2025 | 27.74 | 27.90 | 27.74 | 27.90 | 27.74 | 0.72% | 244,675 |
| Apr 23, 2025 | 27.87 | 27.89 | 27.70 | 27.70 | 27.54 | 0.25% | 201,977 |
| Apr 22, 2025 | 27.59 | 27.65 | 27.57 | 27.63 | 27.47 | 0.55% | 48,250 |
| Apr 21, 2025 | 27.55 | 27.55 | 27.42 | 27.48 | 27.32 | -0.52% | 75,339 |
| Apr 17, 2025 | 27.57 | 27.64 | 27.56 | 27.63 | 27.46 | 0.56% | 86,077 |
| Apr 16, 2025 | 27.46 | 27.57 | 27.41 | 27.47 | 27.31 | -0.22% | 446,115 |
| Apr 15, 2025 | 27.46 | 27.57 | 27.46 | 27.53 | 27.37 | 0.22% | 277,211 |
| Apr 14, 2025 | 27.49 | 27.49 | 27.34 | 27.47 | 27.31 | 0.62% | 156,611 |
| Apr 11, 2025 | 27.21 | 27.38 | 27.13 | 27.30 | 27.14 | 0.15% | 100,888 |
| Apr 10, 2025 | 27.32 | 27.44 | 27.23 | 27.26 | 27.10 | -1.45% | 320,663 |
| Apr 9, 2025 | 26.99 | 27.69 | 26.87 | 27.66 | 27.50 | 2.41% | 783,676 |
| Apr 8, 2025 | 27.31 | 27.38 | 26.93 | 27.01 | 26.85 | -0.33% | 90,432 |
| Apr 7, 2025 | 26.86 | 27.51 | 26.86 | 27.10 | 26.94 | -0.55% | 577,061 |
| Apr 4, 2025 | 27.41 | 27.54 | 27.04 | 27.25 | 27.09 | -1.77% | 665,705 |
| Apr 3, 2025 | 27.84 | 27.87 | 27.74 | 27.74 | 27.58 | -0.93% | 168,478 |
| Apr 2, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 27.84 | 0.13% | 165,875 |
| Apr 1, 2025 | 27.93 | 28.00 | 27.89 | 27.97 | 27.80 | -0.55% | 206,438 |
| Mar 31, 2025 | 28.05 | 28.14 | 28.04 | 28.12 | 27.78 | -0.04% | 53,885 |
| Mar 28, 2025 | 28.18 | 28.18 | 28.11 | 28.13 | 27.79 | -0.05% | 427,812 |
| Mar 27, 2025 | 28.17 | 28.20 | 28.15 | 28.15 | 27.81 | -0.16% | 39,071 |
| Mar 26, 2025 | 28.25 | 28.25 | 28.16 | 28.19 | 27.85 | -0.21% | 83,634 |
| Mar 25, 2025 | 28.29 | 28.29 | 28.25 | 28.25 | 27.91 | -0.04% | 85,477 |
| Mar 24, 2025 | 28.23 | 28.26 | 28.21 | 28.26 | 27.92 | 0.25% | 238,032 |
| Mar 21, 2025 | 28.18 | 28.20 | 28.15 | 28.19 | 27.85 | -0.05% | 48,483 |
| Mar 20, 2025 | 28.20 | 28.24 | 28.19 | 28.21 | 27.86 | -0.11% | 38,580 |
| Mar 19, 2025 | 28.17 | 28.25 | 28.14 | 28.24 | 27.89 | 0.70% | 65,104 |
| Mar 18, 2025 | 28.16 | 28.16 | 28.04 | 28.04 | 27.70 | -0.51% | 116,096 |
| Mar 17, 2025 | 28.14 | 28.20 | 28.14 | 28.19 | 27.85 | 0.18% | 68,840 |
| Mar 14, 2025 | 28.13 | 28.15 | 28.11 | 28.14 | 27.80 | 0.20% | 136,413 |
| Mar 13, 2025 | 28.15 | 28.17 | 28.08 | 28.08 | 27.74 | -0.32% | 50,568 |
| Mar 12, 2025 | 28.23 | 28.23 | 28.14 | 28.17 | 27.83 | 0.04% | 110,148 |
| Mar 11, 2025 | 28.28 | 28.28 | 28.15 | 28.16 | 27.82 | -0.35% | 147,544 |
| Mar 10, 2025 | 28.30 | 28.30 | 28.25 | 28.26 | 27.92 | -0.19% | 85,925 |
| Mar 7, 2025 | 28.24 | 28.33 | 28.23 | 28.32 | 27.97 | 0.12% | 112,165 |