State Street Blackstone High Income ETF (HYBL)

HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.90	27.93	27.90	27.91	27.91	-0.02%	4,456
Jun 5, 2026	27.96	27.96	27.90	27.91	27.91	-0.16%	68,868
Jun 4, 2026	27.94	27.97	27.94	27.96	27.96	-	111,012
Jun 3, 2026	27.93	27.98	27.93	27.96	27.96	-0.20%	123,038
Jun 2, 2026	27.98	28.02	27.98	28.01	28.01	-	186,318
Jun 1, 2026	27.99	28.02	27.98	28.01	28.01	-	40,881
May 29, 2026	28.14	28.18	28.13	28.17	28.01	0.14%	70,727
May 28, 2026	28.07	28.15	28.07	28.13	27.97	0.11%	55,509
May 27, 2026	28.13	28.13	28.08	28.10	27.94	-	106,097
May 26, 2026	28.08	28.12	28.07	28.10	27.94	0.09%	64,672
May 22, 2026	28.10	28.11	28.07	28.08	27.91	0.05%	52,018
May 21, 2026	28.04	28.08	28.02	28.06	27.90	0.07%	42,762
May 20, 2026	28.00	28.05	27.92	28.04	27.88	0.36%	186,447
May 19, 2026	27.95	27.97	27.90	27.94	27.78	-0.16%	105,746
May 18, 2026	28.03	28.04	27.97	27.99	27.83	-0.07%	194,276
May 15, 2026	28.00	28.04	28.00	28.01	27.85	-0.30%	61,168
May 14, 2026	28.11	28.14	28.08	28.09	27.93	0.11%	119,063
May 13, 2026	28.07	28.10	28.00	28.06	27.90	-0.18%	197,848
May 12, 2026	28.11	28.12	28.08	28.11	27.95	-0.11%	122,754
May 11, 2026	28.14	28.15	28.13	28.14	27.98	0.09%	85,917
May 8, 2026	28.13	28.30	28.09	28.12	27.95	0.12%	296,658
May 7, 2026	28.12	28.14	28.07	28.08	27.92	-0.11%	89,200
May 6, 2026	28.10	28.13	28.09	28.11	27.95	0.12%	172,308
May 5, 2026	28.09	28.11	28.07	28.08	27.91	0.02%	170,330
May 4, 2026	28.08	28.09	28.04	28.07	27.91	-0.04%	143,329
May 1, 2026	28.10	28.13	28.05	28.08	27.92	0.11%	143,146
Apr 30, 2026	28.19	28.23	28.17	28.21	27.89	0.25%	90,423
Apr 29, 2026	28.15	28.18	28.12	28.14	27.82	-0.11%	99,996
Apr 28, 2026	28.14	28.18	28.14	28.17	27.85	-0.14%	58,112
Apr 27, 2026	28.15	28.22	28.15	28.21	27.89	0.21%	122,289
Apr 24, 2026	28.12	28.16	28.09	28.15	27.83	0.12%	126,671
Apr 23, 2026	28.12	28.13	28.07	28.12	27.80	-0.09%	85,184
Apr 22, 2026	28.09	28.14	28.09	28.14	27.82	0.21%	87,488
Apr 21, 2026	28.09	28.10	28.05	28.08	27.76	-0.05%	71,052
Apr 20, 2026	28.07	28.10	28.07	28.10	27.78	-0.04%	71,923
Apr 17, 2026	28.08	28.12	28.05	28.11	27.79	0.41%	110,377
Apr 16, 2026	28.00	28.02	27.98	27.99	27.67	-0.02%	77,211
Apr 15, 2026	27.98	28.04	27.98	28.00	27.68	-0.02%	195,438
Apr 14, 2026	27.94	28.01	27.94	28.00	27.68	0.23%	108,710
Apr 13, 2026	27.85	27.94	27.85	27.94	27.62	0.29%	110,291
Apr 10, 2026	27.95	27.96	27.85	27.86	27.54	-0.32%	163,809
Apr 9, 2026	27.92	27.97	27.90	27.95	27.63	0.09%	106,564
Apr 8, 2026	28.03	28.03	27.92	27.92	27.60	0.36%	186,197
Apr 7, 2026	27.80	27.82	27.72	27.82	27.50	0.16%	108,536
Apr 6, 2026	27.78	27.81	27.77	27.78	27.46	0.07%	180,270
Apr 2, 2026	27.61	27.77	27.61	27.76	27.44	0.18%	149,055
Apr 1, 2026	27.71	27.72	27.67	27.71	27.39	0.12%	196,736
Mar 31, 2026	27.74	27.84	27.73	27.84	27.36	0.69%	92,672
Mar 30, 2026	27.66	27.69	27.63	27.65	27.17	0.14%	65,719
Mar 27, 2026	27.63	27.67	27.61	27.61	27.13	-0.18%	95,379

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.