BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.21
+0.06 (0.37%)
Aug 22, 2025, 4:00 PM - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.14 | 15.24 | 15.14 | 15.21 | 15.21 | 0.37% | 6,858 |
| Aug 21, 2025 | 15.19 | 15.19 | 15.09 | 15.15 | 15.15 | -0.03% | 4,959 |
| Aug 20, 2025 | 15.19 | 15.20 | 15.14 | 15.16 | 15.16 | 0.10% | 2,200 |
| Aug 19, 2025 | 15.16 | 15.19 | 15.10 | 15.14 | 15.14 | - | 9,016 |
| Aug 18, 2025 | 15.35 | 15.35 | 15.14 | 15.14 | 15.14 | 0.33% | 4,214 |
| Aug 15, 2025 | 15.15 | 15.20 | 15.09 | 15.09 | 15.09 | -0.40% | 6,778 |
| Aug 14, 2025 | 15.18 | 15.20 | 15.15 | 15.15 | 15.15 | -0.20% | 1,825 |
| Aug 13, 2025 | 15.17 | 15.20 | 15.14 | 15.18 | 15.18 | 0.25% | 2,345 |
| Aug 12, 2025 | 15.12 | 15.17 | 15.11 | 15.14 | 15.14 | 0.01% | 5,438 |
| Aug 11, 2025 | 15.09 | 15.18 | 15.09 | 15.14 | 15.14 | 0.33% | 20,704 |
| Aug 8, 2025 | 15.13 | 15.17 | 15.09 | 15.09 | 15.09 | -0.25% | 12,344 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.10 | 15.13 | 15.13 | 0.10% | 4,757 |
| Aug 6, 2025 | 15.18 | 15.18 | 15.09 | 15.11 | 15.11 | 0.13% | 7,202 |
| Aug 5, 2025 | 15.12 | 15.19 | 15.09 | 15.09 | 15.09 | -1.02% | 13,246 |
| Aug 4, 2025 | 15.11 | 15.25 | 15.11 | 15.25 | 15.25 | 0.99% | 4,757 |
| Aug 1, 2025 | 15.09 | 15.11 | 15.06 | 15.10 | 15.10 | -0.53% | 7,410 |
| Jul 31, 2025 | 15.17 | 15.21 | 15.17 | 15.18 | 15.09 | -0.06% | 1,264 |
| Jul 30, 2025 | 15.24 | 15.24 | 15.16 | 15.19 | 15.10 | -0.07% | 3,089 |
| Jul 29, 2025 | 15.19 | 15.27 | 15.19 | 15.20 | 15.11 | 0.13% | 5,565 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.16 | 15.18 | 15.09 | -0.03% | 4,962 |
| Jul 25, 2025 | 15.24 | 15.24 | 15.17 | 15.19 | 15.10 | 0.03% | 1,200 |
| Jul 24, 2025 | 15.18 | 15.20 | 15.18 | 15.18 | 15.09 | -0.04% | 3,055 |
| Jul 23, 2025 | 15.16 | 15.20 | 15.15 | 15.19 | 15.10 | 0.24% | 9,280 |
| Jul 22, 2025 | 15.11 | 15.17 | 15.11 | 15.15 | 15.06 | -0.39% | 8,382 |
| Jul 21, 2025 | 15.15 | 15.38 | 15.13 | 15.21 | 15.12 | 0.58% | 8,764 |
| Jul 18, 2025 | 15.11 | 15.19 | 15.10 | 15.12 | 15.04 | -0.01% | 4,423 |
| Jul 17, 2025 | 15.01 | 15.16 | 15.01 | 15.12 | 15.04 | -0.01% | 11,612 |
| Jul 16, 2025 | 15.13 | 15.15 | 15.12 | 15.12 | 15.04 | -0.01% | 1,510 |
| Jul 15, 2025 | 15.21 | 15.23 | 15.12 | 15.13 | 15.04 | 0.04% | 4,668 |
| Jul 14, 2025 | 15.09 | 15.16 | 15.09 | 15.12 | 15.03 | -0.01% | 5,100 |
| Jul 11, 2025 | 15.14 | 15.28 | 15.08 | 15.12 | 15.04 | -0.06% | 3,216 |
| Jul 10, 2025 | 15.15 | 15.17 | 15.11 | 15.13 | 15.04 | -0.07% | 6,840 |
| Jul 9, 2025 | 15.09 | 15.15 | 15.09 | 15.14 | 15.06 | 0.24% | 7,397 |
| Jul 8, 2025 | 15.37 | 15.37 | 15.07 | 15.11 | 15.02 | -0.19% | 5,243 |
| Jul 7, 2025 | 15.20 | 15.31 | 15.11 | 15.13 | 15.05 | -0.11% | 5,443 |
| Jul 3, 2025 | 15.18 | 15.20 | 15.15 | 15.15 | 15.06 | - | 64,699 |
| Jul 2, 2025 | 15.18 | 15.19 | 15.08 | 15.15 | 15.06 | 0.05% | 119,611 |
| Jul 1, 2025 | 15.22 | 15.30 | 15.11 | 15.14 | 15.06 | -0.38% | 2,690 |
| Jun 30, 2025 | 15.20 | 15.20 | 15.17 | 15.20 | 15.03 | 0.37% | 6,136 |
| Jun 27, 2025 | 15.09 | 15.20 | 15.09 | 15.14 | 14.98 | -0.20% | 31,878 |
| Jun 26, 2025 | 15.13 | 15.20 | 15.12 | 15.17 | 15.01 | 0.36% | 12,086 |
| Jun 25, 2025 | 15.18 | 15.18 | 15.12 | 15.12 | 14.96 | -0.01% | 1,623 |
| Jun 24, 2025 | 15.12 | 15.12 | 15.07 | 15.12 | 14.96 | 0.14% | 10,803 |
| Jun 23, 2025 | 15.06 | 15.12 | 15.06 | 15.10 | 14.94 | 0.23% | 5,978 |
| Jun 20, 2025 | 15.03 | 15.10 | 15.01 | 15.07 | 14.90 | 0.50% | 5,582 |
| Jun 18, 2025 | 14.98 | 15.03 | 14.95 | 14.99 | 14.83 | 0.01% | 3,634 |
| Jun 17, 2025 | 15.03 | 15.03 | 14.99 | 14.99 | 14.83 | -0.17% | 1,328 |
| Jun 16, 2025 | 15.03 | 15.03 | 15.01 | 15.02 | 14.85 | 0.17% | 1,634 |
| Jun 13, 2025 | 14.99 | 15.03 | 14.99 | 14.99 | 14.83 | -0.07% | 3,652 |
| Jun 12, 2025 | 15.00 | 15.02 | 15.00 | 15.00 | 14.84 | -0.13% | 1,059 |