BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.10
-0.08 (-0.53%)
Aug 1, 2025, 4:00 PM - Market closed

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.0915.1115.0615.1015.10-0.53%7,410
Jul 31, 202515.1715.2115.1715.1815.09-0.06%1,264
Jul 30, 202515.2415.2415.1615.1915.10-0.07%3,089
Jul 29, 202515.1915.2715.1915.2015.110.13%5,565
Jul 28, 202515.5015.5015.1615.1815.09-0.03%4,962
Jul 25, 202515.2415.2415.1715.1915.100.03%1,200
Jul 24, 202515.1815.2015.1815.1815.09-0.04%3,055
Jul 23, 202515.1615.2015.1515.1915.100.24%9,280
Jul 22, 202515.1115.1715.1115.1515.06-0.39%8,382
Jul 21, 202515.1515.3815.1315.2115.120.58%8,764
Jul 18, 202515.1115.1915.1015.1215.04-0.01%4,423
Jul 17, 202515.0115.1615.0115.1215.04-0.01%11,612
Jul 16, 202515.1315.1515.1215.1215.04-0.01%1,510
Jul 15, 202515.2115.2315.1215.1315.040.04%4,668
Jul 14, 202515.0915.1615.0915.1215.03-0.01%5,100
Jul 11, 202515.1415.2815.0815.1215.04-0.06%3,216
Jul 10, 202515.1515.1715.1115.1315.04-0.07%6,840
Jul 9, 202515.0915.1515.0915.1415.060.24%7,397
Jul 8, 202515.3715.3715.0715.1115.02-0.19%5,243
Jul 7, 202515.2015.3115.1115.1315.05-0.11%5,443
Jul 3, 202515.1815.2015.1515.1515.06-64,699
Jul 2, 202515.1815.1915.0815.1515.060.05%119,611
Jul 1, 202515.2215.3015.1115.1415.06-0.38%2,690
Jun 30, 202515.2015.2015.1715.2015.030.37%6,136
Jun 27, 202515.0915.2015.0915.1414.98-0.20%31,878
Jun 26, 202515.1315.2015.1215.1715.010.36%12,086
Jun 25, 202515.1815.1815.1215.1214.96-0.01%1,623
Jun 24, 202515.1215.1215.0715.1214.960.14%10,803
Jun 23, 202515.0615.1215.0615.1014.940.23%5,978
Jun 20, 202515.0315.1015.0115.0714.900.50%5,582
Jun 18, 202514.9815.0314.9514.9914.830.01%3,634
Jun 17, 202515.0315.0314.9914.9914.83-0.17%1,328
Jun 16, 202515.0315.0315.0115.0214.850.17%1,634
Jun 13, 202514.9915.0314.9914.9914.83-0.07%3,652
Jun 12, 202515.0015.0215.0015.0014.84-0.13%1,059
Jun 11, 202514.9415.0314.9415.0214.860.16%4,542
Jun 10, 202514.9915.0014.9915.0014.830.01%1,263
Jun 9, 202515.0315.0314.9715.0014.83-0.03%7,567
Jun 6, 202515.0315.0314.9715.0014.84-3,359
Jun 5, 202515.0215.0314.9715.0014.840.03%6,334
Jun 4, 202515.0115.0314.9515.0014.830.10%8,147
Jun 3, 202514.9015.0314.9014.9814.820.54%7,723
Jun 2, 202514.9914.9914.8714.9014.74-0.93%3,349
May 30, 202515.1315.1315.0115.0414.790.13%1,307
May 29, 202515.0015.0515.0015.0214.770.30%10,390
May 28, 202514.9915.0514.9714.9814.73-0.13%5,178
May 27, 202515.0115.0414.9615.0014.750.84%2,755
May 23, 202514.8714.9314.8714.8714.62-0.20%15,776
May 22, 202514.9214.9214.8814.9014.65-0.13%11,611
May 21, 202514.9214.9914.9214.9214.67-0.33%15,230