Skip to main content
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.24
+0.07 (0.45%)
Nov 22, 2024, 3:53 PM EST - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.2915.2915.2315.2415.240.45%50,184
Nov 21, 202415.1315.2515.1315.1715.17-0.07%20,253
Nov 20, 202415.1915.3115.1715.1815.18-0.16%3,757
Nov 19, 202415.1415.2215.1415.2115.210.26%3,624
Nov 18, 202415.1315.1915.1315.1715.17-0.16%3,863
Nov 15, 202415.1515.1915.1515.1915.190.13%4,805
Nov 14, 202415.2015.2315.1715.1715.17-0.10%8,649
Nov 13, 202415.1915.2215.1915.1915.190.36%3,060
Nov 12, 202415.2615.2615.1215.1315.13-0.89%19,311
Nov 11, 202415.3015.3015.2615.2715.270.04%6,752
Nov 8, 202415.2315.2615.1915.2615.260.29%7,788
Nov 7, 202415.1115.3015.1115.2215.220.71%5,395
Nov 6, 202415.1515.1515.0515.1115.110.19%6,170
Nov 5, 202415.0615.1615.0615.0815.08-0.42%13,161
Nov 4, 202415.1215.2115.0715.1415.140.16%8,456
Nov 1, 202415.1315.1615.0615.1215.12-0.30%60,949
Oct 31, 202415.1815.2015.1315.1715.08-0.18%2,452
Oct 30, 202415.2815.2815.1915.1915.11-0.17%4,487
Oct 29, 202415.2415.2415.1615.2215.13-0.01%2,298
Oct 28, 202415.3015.3015.1715.2215.140.32%6,766
Oct 25, 202415.2115.2315.1515.1715.09-0.22%6,560
Oct 24, 202415.2015.2115.1915.2115.120.30%944
Oct 23, 202415.1315.1815.1315.1615.08-0.26%11,475
Oct 22, 202415.2915.2915.1815.2015.12-0.26%1,836
Oct 21, 202415.2515.2515.2015.2415.16-0.01%5,886
Oct 18, 202415.2915.2915.2315.2415.160.11%4,164
Oct 17, 202415.2815.2815.1915.2315.14-0.29%3,091
Oct 16, 202415.2715.2715.2515.2715.180.49%2,049
Oct 15, 202415.3115.3115.2015.2015.11-0.42%1,258
Oct 14, 202415.2115.2615.2115.2615.180.23%5,330
Oct 11, 202415.1815.2415.1615.2315.140.52%7,910
Oct 10, 202415.1215.1515.1015.1515.06-0.03%16,041
Oct 9, 202415.1815.1815.1415.1515.07-0.22%2,618
Oct 8, 202415.1415.1815.1415.1815.100.09%353
Oct 7, 202415.2815.2815.1415.1715.09-0.14%4,110
Oct 4, 202415.2215.2815.1615.1915.11-0.26%2,257
Oct 3, 202415.3015.4115.1815.2315.15-0.10%46,768
Oct 2, 202415.2115.2715.2115.2515.160.16%974
Oct 1, 202415.2115.4715.2115.2215.14-0.78%2,284
Sep 30, 202415.3515.3715.2915.3415.17-0.01%6,410
Sep 27, 202415.3815.3815.3115.3415.170.07%9,868
Sep 26, 202415.3215.3815.3215.3315.160.07%5,882
Sep 25, 202415.3315.3315.3115.3215.15-0.09%2,122
Sep 24, 202415.4915.4915.3115.3315.160.08%3,305
Sep 23, 202415.3415.5315.3215.3215.15-0.12%3,912
Sep 20, 202415.3315.3515.3315.3415.170.14%1,261
Sep 19, 202415.3415.3415.3215.3215.150.15%1,375
Sep 18, 202415.2815.3515.2815.3015.120.13%1,335
Sep 17, 202415.2515.2915.2515.2815.100.27%2,983
Sep 16, 202415.3015.3415.1915.2315.060.01%1,988
Sep 13, 202415.1915.2515.1715.2315.060.21%4,706
Sep 12, 202415.2215.2315.1915.2015.03-21,049
Sep 11, 202415.1815.2015.1215.2015.030.40%5,253
Sep 10, 202415.1215.1515.1215.1414.97-0.30%3,676
Sep 9, 202415.2515.2515.1415.1915.020.31%4,744
Sep 6, 202415.1515.1915.0015.1414.97-0.01%3,922
Sep 5, 202415.1115.1715.1015.1414.970.23%5,948
Sep 4, 202415.1315.1415.0715.1114.940.28%1,368
Sep 3, 202415.1115.1215.0415.0614.89-0.90%18,876
Aug 30, 202415.2315.2315.1715.2014.950.30%3,471
Aug 29, 202415.2315.2315.0415.1614.90-0.10%4,341
Aug 28, 202415.1615.1715.1615.1714.92-0.03%373
Aug 27, 202415.1315.2015.1315.1814.920.30%23,954
Aug 26, 202415.1215.1815.1215.1314.88-0.36%3,228
Aug 23, 202415.0815.2315.0815.1914.930.73%13,355
Aug 22, 202415.1515.1514.9715.0814.82-0.23%3,208
Aug 21, 202415.0915.1215.0915.1114.86-0.13%530
Aug 20, 202415.0715.1315.0515.1314.880.50%1,869
Aug 19, 202414.9815.1014.9815.0614.800.51%6,236
Aug 16, 202414.9815.0414.9714.9814.73-0.41%5,737
Aug 15, 202415.0315.0514.8715.0414.790.18%3,512
Aug 14, 202414.9915.0214.9815.0114.760.16%2,511
Aug 13, 202414.9614.9914.9414.9914.740.19%6,463
Aug 12, 202415.0415.0414.9114.9614.710.13%2,186
Aug 9, 202414.9414.9714.9414.9414.690.34%2,791
Aug 8, 202414.9414.9514.8614.8914.640.40%2,456
Aug 7, 202415.0215.0214.8314.8314.58-0.27%1,654
Aug 6, 202414.8114.9614.8114.8714.620.61%1,920
Aug 5, 202414.8714.9614.7714.7814.53-0.81%7,344
Aug 2, 202414.9214.9314.9014.9014.65-0.37%1,219
Aug 1, 202415.0015.0214.9614.9614.70-0.76%19,660
Jul 31, 202415.0515.1015.0515.0714.730.53%1,367
Jul 30, 202414.9815.0014.9814.9914.65-0.09%15,838
Jul 29, 202415.0215.0215.0015.0014.66-0.07%1,006
Jul 26, 202415.0015.0315.0015.0114.670.09%2,134
Jul 25, 202415.0315.0415.0015.0014.660.30%1,524
Jul 24, 202415.0215.0214.9614.9614.62-0.48%742
Jul 23, 202414.9815.0314.9815.0314.690.11%1,208
Jul 22, 202415.0515.0515.0015.0114.670.07%5,885
Jul 19, 202415.0015.0014.9815.0014.660.21%1,229
Jul 18, 202415.0015.0214.9714.9714.63-0.15%2,212
Jul 17, 202415.0515.0514.9914.9914.65-0.19%1,970
Jul 16, 202414.8315.0314.8315.0214.680.27%6,446
Jul 15, 202415.0115.0114.9414.9814.64-2,644
Jul 12, 202415.0215.0214.9514.9814.64-0.07%6,503
Jul 11, 202415.0415.0414.9514.9914.650.74%1,523
Jul 10, 202414.8714.9014.8514.8814.54-0.27%43,726
Jul 9, 202414.9214.9614.8114.9214.580.13%37,070
Jul 8, 202414.8714.9114.8014.9014.560.18%33,650
Jul 5, 202414.8714.8714.8614.8714.540.60%2,432