BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.26
-0.02 (-0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.31 | 15.33 | 15.26 | 15.26 | 15.26 | -0.10% | 19,924 |
| Oct 30, 2025 | 15.28 | 15.30 | 15.27 | 15.28 | 15.28 | -0.13% | 7,463 |
| Oct 29, 2025 | 15.37 | 15.37 | 15.26 | 15.30 | 15.30 | -0.29% | 3,479 |
| Oct 28, 2025 | 15.38 | 15.38 | 15.28 | 15.34 | 15.34 | 0.25% | 14,136 |
| Oct 27, 2025 | 15.26 | 15.53 | 15.18 | 15.30 | 15.30 | -0.07% | 31,423 |
| Oct 24, 2025 | 15.28 | 15.31 | 15.27 | 15.31 | 15.31 | 0.59% | 7,645 |
| Oct 23, 2025 | 15.24 | 15.27 | 15.17 | 15.22 | 15.22 | 0.03% | 12,758 |
| Oct 22, 2025 | 15.25 | 15.42 | 15.19 | 15.22 | 15.22 | -0.16% | 43,702 |
| Oct 21, 2025 | 15.21 | 15.26 | 15.20 | 15.24 | 15.24 | 0.26% | 12,020 |
| Oct 20, 2025 | 15.23 | 15.23 | 15.17 | 15.20 | 15.20 | -0.20% | 11,078 |
| Oct 17, 2025 | 15.27 | 15.27 | 15.19 | 15.23 | 15.23 | 0.20% | 11,501 |
| Oct 16, 2025 | 15.25 | 15.25 | 15.19 | 15.20 | 15.20 | -0.33% | 9,507 |
| Oct 15, 2025 | 15.27 | 15.27 | 15.18 | 15.25 | 15.25 | 0.63% | 7,526 |
| Oct 14, 2025 | 15.15 | 15.16 | 15.10 | 15.16 | 15.16 | 0.17% | 2,466 |
| Oct 13, 2025 | 15.20 | 15.20 | 15.10 | 15.13 | 15.13 | 0.20% | 9,041 |
| Oct 10, 2025 | 15.15 | 15.18 | 15.10 | 15.10 | 15.10 | -0.59% | 10,336 |
| Oct 9, 2025 | 15.32 | 15.32 | 15.14 | 15.19 | 15.19 | -0.35% | 30,657 |
| Oct 8, 2025 | 15.27 | 15.30 | 15.23 | 15.24 | 15.24 | 0.03% | 24,533 |
| Oct 7, 2025 | 15.28 | 15.32 | 15.18 | 15.24 | 15.24 | -0.26% | 11,247 |
| Oct 6, 2025 | 15.28 | 15.44 | 15.26 | 15.28 | 15.28 | 0.13% | 15,254 |
| Oct 3, 2025 | 15.31 | 15.31 | 15.22 | 15.26 | 15.26 | 0.03% | 7,928 |
| Oct 2, 2025 | 15.29 | 15.30 | 15.22 | 15.26 | 15.26 | -0.22% | 32,335 |
| Oct 1, 2025 | 15.10 | 15.37 | 15.10 | 15.29 | 15.29 | -0.46% | 9,678 |
| Sep 30, 2025 | 15.38 | 15.38 | 15.31 | 15.36 | 15.28 | 0.07% | 10,473 |
| Sep 29, 2025 | 15.33 | 15.38 | 15.27 | 15.35 | 15.27 | 0.22% | 11,639 |
| Sep 26, 2025 | 15.51 | 15.51 | 15.25 | 15.32 | 15.24 | 0.18% | 9,173 |
| Sep 25, 2025 | 15.26 | 15.31 | 15.26 | 15.29 | 15.21 | -0.20% | 2,495 |
| Sep 24, 2025 | 15.33 | 15.39 | 15.29 | 15.32 | 15.24 | -0.07% | 8,668 |
| Sep 23, 2025 | 15.32 | 15.36 | 15.31 | 15.33 | 15.25 | 0.07% | 5,023 |
| Sep 22, 2025 | 15.34 | 15.40 | 15.28 | 15.32 | 15.24 | -0.20% | 3,375 |
| Sep 19, 2025 | 15.36 | 15.40 | 15.33 | 15.35 | 15.27 | 0.10% | 5,180 |
| Sep 18, 2025 | 15.33 | 15.39 | 15.28 | 15.34 | 15.25 | 0.23% | 8,309 |
| Sep 17, 2025 | 15.42 | 15.42 | 15.30 | 15.30 | 15.22 | -0.31% | 3,684 |
| Sep 16, 2025 | 15.33 | 15.53 | 15.33 | 15.35 | 15.27 | 0.15% | 6,348 |
| Sep 15, 2025 | 15.31 | 15.35 | 15.30 | 15.33 | 15.24 | -0.16% | 7,653 |
| Sep 12, 2025 | 15.35 | 15.40 | 15.29 | 15.35 | 15.27 | 0.20% | 15,055 |
| Sep 11, 2025 | 15.24 | 15.34 | 15.24 | 15.32 | 15.24 | 0.43% | 2,826 |
| Sep 10, 2025 | 15.28 | 15.29 | 15.26 | 15.26 | 15.17 | 0.03% | 5,918 |
| Sep 9, 2025 | 15.26 | 15.27 | 15.22 | 15.25 | 15.17 | 0.07% | 23,026 |
| Sep 8, 2025 | 15.27 | 15.28 | 15.21 | 15.24 | 15.16 | -0.13% | 8,131 |
| Sep 5, 2025 | 15.34 | 15.34 | 15.25 | 15.26 | 15.18 | -0.07% | 2,142 |
| Sep 4, 2025 | 15.22 | 15.27 | 15.20 | 15.27 | 15.19 | 0.70% | 10,736 |
| Sep 3, 2025 | 15.22 | 15.22 | 15.12 | 15.16 | 15.08 | 0.22% | 9,146 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.00 | 15.13 | 15.05 | -0.92% | 6,858 |
| Aug 29, 2025 | 15.29 | 15.29 | 15.27 | 15.27 | 15.11 | -0.03% | 964 |
| Aug 28, 2025 | 15.27 | 15.29 | 15.27 | 15.28 | 15.11 | 0.10% | 2,135 |
| Aug 27, 2025 | 15.21 | 15.26 | 15.18 | 15.26 | 15.10 | 0.20% | 4,577 |
| Aug 26, 2025 | 15.27 | 15.28 | 15.20 | 15.23 | 15.07 | 0.26% | 20,778 |
| Aug 25, 2025 | 15.19 | 15.27 | 15.18 | 15.19 | 15.03 | -0.11% | 4,953 |
| Aug 22, 2025 | 15.14 | 15.24 | 15.14 | 15.21 | 15.04 | 0.37% | 6,858 |