BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.09
+0.06 (0.40%)
Mar 4, 2026, 4:00 PM EST - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.08 | 15.09 | 15.05 | 15.09 | 15.09 | 0.40% | 5,094 |
| Mar 3, 2026 | 15.02 | 15.05 | 14.98 | 15.03 | 15.03 | -0.16% | 19,819 |
| Mar 2, 2026 | 15.14 | 15.14 | 15.02 | 15.05 | 15.05 | -1.29% | 40,707 |
| Feb 27, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.18 | 0.39% | 51,733 |
| Feb 26, 2026 | 15.20 | 15.20 | 15.15 | 15.19 | 15.12 | -0.11% | 18,285 |
| Feb 25, 2026 | 15.21 | 15.21 | 15.15 | 15.21 | 15.13 | 0.17% | 14,076 |
| Feb 24, 2026 | 15.10 | 15.19 | 15.10 | 15.18 | 15.11 | 0.33% | 18,968 |
| Feb 23, 2026 | 15.17 | 15.17 | 15.11 | 15.13 | 15.06 | -0.16% | 13,555 |
| Feb 20, 2026 | 15.08 | 15.18 | 15.08 | 15.16 | 15.08 | 0.36% | 5,871 |
| Feb 19, 2026 | 15.13 | 15.15 | 15.10 | 15.10 | 15.03 | -0.20% | 15,193 |
| Feb 18, 2026 | 15.21 | 15.21 | 15.12 | 15.13 | 15.06 | 0.11% | 18,656 |
| Feb 17, 2026 | 15.15 | 15.15 | 15.09 | 15.12 | 15.04 | -0.24% | 11,987 |
| Feb 13, 2026 | 15.18 | 15.18 | 15.11 | 15.15 | 15.08 | 0.47% | 11,815 |
| Feb 12, 2026 | 15.20 | 15.20 | 15.05 | 15.08 | 15.01 | -0.72% | 47,039 |
| Feb 11, 2026 | 15.21 | 15.21 | 15.15 | 15.19 | 15.12 | -0.07% | 12,969 |
| Feb 10, 2026 | 15.26 | 15.26 | 15.15 | 15.20 | 15.13 | 0.13% | 7,218 |
| Feb 9, 2026 | 15.20 | 15.27 | 15.15 | 15.18 | 15.11 | 0.20% | 11,335 |
| Feb 6, 2026 | 15.07 | 15.16 | 15.07 | 15.15 | 15.08 | 0.26% | 4,079 |
| Feb 5, 2026 | 15.08 | 15.16 | 15.07 | 15.11 | 15.04 | -0.26% | 9,087 |
| Feb 4, 2026 | 15.14 | 15.20 | 15.10 | 15.15 | 15.08 | - | 20,295 |
| Feb 3, 2026 | 15.20 | 15.24 | 15.11 | 15.15 | 15.08 | -0.16% | 7,382 |
| Feb 2, 2026 | 15.13 | 15.20 | 15.09 | 15.18 | 15.10 | -0.43% | 15,626 |
| Jan 30, 2026 | 15.13 | 15.24 | 15.13 | 15.24 | 15.09 | 0.53% | 5,516 |
| Jan 29, 2026 | 15.21 | 15.24 | 15.14 | 15.16 | 15.01 | -0.33% | 8,855 |
| Jan 28, 2026 | 15.18 | 15.24 | 15.18 | 15.21 | 15.06 | -0.03% | 5,173 |
| Jan 27, 2026 | 15.19 | 15.28 | 15.18 | 15.22 | 15.06 | 0.10% | 26,046 |
| Jan 26, 2026 | 15.20 | 15.27 | 15.20 | 15.20 | 15.05 | -0.07% | 23,331 |
| Jan 23, 2026 | 15.29 | 15.29 | 15.19 | 15.21 | 15.06 | -0.26% | 7,527 |
| Jan 22, 2026 | 15.19 | 15.27 | 15.19 | 15.25 | 15.10 | 0.33% | 20,464 |
| Jan 21, 2026 | 15.18 | 15.27 | 15.17 | 15.20 | 15.05 | 0.20% | 7,562 |
| Jan 20, 2026 | 15.23 | 15.36 | 15.10 | 15.17 | 15.02 | -0.26% | 43,637 |
| Jan 16, 2026 | 15.27 | 15.27 | 15.21 | 15.21 | 15.06 | 0.03% | 1,386 |
| Jan 15, 2026 | 15.17 | 15.23 | 15.17 | 15.21 | 15.05 | -0.03% | 2,937 |
| Jan 14, 2026 | 15.28 | 15.28 | 15.20 | 15.21 | 15.06 | - | 10,064 |
| Jan 13, 2026 | 15.16 | 15.28 | 15.16 | 15.21 | 15.06 | -0.46% | 16,394 |
| Jan 12, 2026 | 15.23 | 15.30 | 15.15 | 15.28 | 15.13 | 0.36% | 13,165 |
| Jan 9, 2026 | 15.25 | 15.25 | 15.17 | 15.23 | 15.07 | 0.12% | 23,627 |
| Jan 8, 2026 | 15.23 | 15.24 | 15.15 | 15.21 | 15.05 | -0.22% | 6,594 |
| Jan 7, 2026 | 15.21 | 15.25 | 15.19 | 15.24 | 15.09 | 0.33% | 11,338 |
| Jan 6, 2026 | 15.21 | 15.27 | 15.12 | 15.19 | 15.04 | 0.20% | 13,679 |
| Jan 5, 2026 | 15.19 | 15.24 | 15.11 | 15.16 | 15.01 | -0.16% | 44,603 |
| Jan 2, 2026 | 15.11 | 15.22 | 15.11 | 15.19 | 15.03 | 0.23% | 11,690 |
| Dec 31, 2025 | 15.12 | 15.22 | 15.11 | 15.15 | 15.00 | 0.13% | 6,218 |
| Dec 30, 2025 | 15.12 | 15.20 | 15.07 | 15.13 | 14.98 | -0.49% | 17,849 |
| Dec 29, 2025 | 15.28 | 15.28 | 15.17 | 15.21 | 14.97 | -0.16% | 21,629 |
| Dec 26, 2025 | 15.20 | 15.26 | 15.19 | 15.23 | 14.99 | 0.10% | 4,834 |
| Dec 24, 2025 | 15.18 | 15.23 | 15.17 | 15.22 | 14.98 | -0.13% | 4,103 |
| Dec 23, 2025 | 15.23 | 15.25 | 15.18 | 15.24 | 15.00 | 0.23% | 4,511 |
| Dec 22, 2025 | 15.21 | 15.24 | 15.17 | 15.20 | 14.96 | -0.12% | 11,117 |
| Dec 19, 2025 | 15.27 | 15.27 | 15.17 | 15.22 | 14.98 | 0.19% | 6,506 |