State Street Blackstone High Income ETF (HYBL)

BATS: HYBL · Real-Time Price · USD

27.97

+0.02 (0.09%)

At close: Aug 10, 2026, 4:00 PM EDT

27.97

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.94	27.96	27.92	27.94	27.94	-0.02%	7,659
Aug 7, 2026	27.93	27.96	27.93	27.95	27.95	0.14%	147,029
Aug 6, 2026	27.94	27.94	27.90	27.91	27.91	0.02%	88,432
Aug 5, 2026	27.87	27.97	27.86	27.90	27.90	0.09%	185,091
Aug 4, 2026	27.83	27.89	27.83	27.88	27.88	0.09%	115,749
Aug 3, 2026	27.85	27.88	27.84	27.85	27.85	0.11%	250,734
Jul 31, 2026	27.98	28.01	27.94	27.99	27.82	0.05%	81,706
Jul 30, 2026	27.95	27.98	27.90	27.97	27.81	0.22%	70,143
Jul 29, 2026	27.94	27.96	27.89	27.91	27.75	-0.04%	96,373
Jul 28, 2026	27.86	27.93	27.86	27.92	27.76	0.05%	94,986
Jul 27, 2026	27.95	27.96	27.90	27.91	27.74	0.05%	100,868
Jul 24, 2026	27.87	27.90	27.86	27.89	27.73	0.05%	67,633
Jul 23, 2026	27.90	27.90	27.85	27.88	27.71	-0.12%	88,624
Jul 22, 2026	27.92	27.94	27.84	27.91	27.74	-0.17%	128,686
Jul 21, 2026	27.97	27.97	27.93	27.96	27.79	0.02%	181,251
Jul 20, 2026	27.94	27.95	27.93	27.95	27.79	0.04%	101,196
Jul 17, 2026	27.96	27.96	27.93	27.94	27.78	-0.05%	53,667
Jul 16, 2026	27.94	27.97	27.92	27.96	27.79	0.04%	69,880
Jul 15, 2026	27.95	27.97	27.93	27.95	27.78	0.07%	85,722
Jul 14, 2026	27.90	27.93	27.90	27.93	27.76	0.14%	60,179
Jul 13, 2026	27.92	27.92	27.88	27.89	27.72	-0.04%	81,232
Jul 10, 2026	27.91	27.91	27.87	27.90	27.73	0.02%	55,673
Jul 9, 2026	27.85	27.94	27.85	27.89	27.73	0.09%	93,803
Jul 8, 2026	27.82	27.88	27.82	27.87	27.70	-0.05%	107,528
Jul 7, 2026	27.88	27.91	27.87	27.88	27.72	-0.07%	61,844
Jul 6, 2026	27.84	27.95	27.84	27.90	27.74	0.22%	107,357
Jul 2, 2026	27.84	27.87	27.82	27.84	27.68	0.16%	65,061
Jul 1, 2026	27.79	27.82	27.78	27.80	27.63	-	106,466
Jun 30, 2026	27.95	27.99	27.93	27.95	27.63	-0.04%	167,262
Jun 29, 2026	28.00	28.05	27.95	27.96	27.64	0.07%	179,627
Jun 26, 2026	27.92	27.96	27.91	27.94	27.62	-0.05%	77,198
Jun 25, 2026	27.97	27.99	27.93	27.96	27.64	-0.05%	174,165
Jun 24, 2026	27.96	28.00	27.95	27.97	27.65	-0.12%	122,829
Jun 23, 2026	27.98	28.04	27.98	28.01	27.69	-0.02%	115,838
Jun 22, 2026	28.01	28.04	27.99	28.01	27.69	0.04%	97,165
Jun 18, 2026	27.98	28.00	27.97	28.00	27.68	0.13%	48,019
Jun 17, 2026	28.03	28.03	27.96	27.97	27.65	-0.20%	115,330
Jun 16, 2026	28.03	28.05	28.02	28.02	27.70	0.07%	73,061
Jun 15, 2026	28.01	28.02	27.99	28.00	27.68	0.14%	75,693
Jun 12, 2026	27.96	27.97	27.94	27.96	27.64	-0.07%	91,742
Jun 11, 2026	27.91	27.98	27.91	27.98	27.66	0.21%	98,709
Jun 10, 2026	27.96	27.96	27.91	27.92	27.60	-0.07%	47,131
Jun 9, 2026	27.91	27.96	27.87	27.94	27.62	0.13%	149,664
Jun 8, 2026	27.90	27.93	27.90	27.91	27.59	-0.02%	108,817
Jun 5, 2026	27.96	27.96	27.90	27.91	27.59	-0.16%	68,868
Jun 4, 2026	27.94	27.97	27.94	27.96	27.64	-	111,012
Jun 3, 2026	27.93	27.98	27.93	27.96	27.64	-0.20%	123,038
Jun 2, 2026	27.98	28.02	27.98	28.01	27.69	-	186,318
Jun 1, 2026	27.99	28.02	27.98	28.01	27.69	-	40,881
May 29, 2026	28.14	28.18	28.13	28.17	27.69	0.14%	70,727