Skip to main content
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.13
-0.03 (-0.20%)
Feb 21, 2025, 3:37 PM EST - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1415.2015.0615.1315.13-0.20%13,069
Feb 20, 202515.1215.1615.1215.1615.160.07%1,602
Feb 19, 202515.1715.1915.0815.1515.150.26%22,637
Feb 18, 202515.0515.1415.0215.1115.11-0.26%17,707
Feb 14, 202515.1415.1515.0515.1515.150.43%8,358
Feb 13, 202515.1015.1015.0515.0915.090.30%17,308
Feb 12, 202515.0215.0915.0115.0415.04-0.27%20,362
Feb 11, 202515.0815.0815.0015.0815.08-8,423
Feb 10, 202515.0515.1515.0515.0815.080.10%22,100
Feb 7, 202515.1815.1815.0215.0715.07-0.40%3,281
Feb 6, 202515.1815.1815.1015.1315.13-0.06%9,954
Feb 5, 202515.1515.2015.1015.1415.140.26%14,076
Feb 4, 202515.0915.1315.0915.1015.100.70%4,369
Feb 3, 202515.0615.0914.8814.9914.99-1.16%29,635
Jan 31, 202515.1615.2015.1415.1715.080.04%1,733
Jan 30, 202515.1315.1815.1015.1615.08-0.07%13,688
Jan 29, 202515.2015.2015.1715.1715.090.13%3,656
Jan 28, 202515.1415.1715.1415.1515.07-8,619
Jan 27, 202515.0815.1815.0815.1515.07-0.20%6,890
Jan 24, 202515.1315.1815.1215.1815.100.80%4,757
Jan 23, 202515.0715.1515.0615.0614.98-0.07%5,684
Jan 22, 202515.1315.1315.0515.0714.99-0.52%34,877
Jan 21, 202515.1515.1515.0615.1515.070.35%20,559
Jan 17, 202515.0915.1415.0715.1015.020.45%6,331
Jan 16, 202515.0615.1414.8915.0314.95-0.23%51,408
Jan 15, 202515.0515.1015.0215.0714.980.79%13,804
Jan 14, 202514.9614.9914.9414.9514.870.25%8,835
Jan 13, 202514.8715.0814.8314.9114.83-0.51%4,992
Jan 10, 202514.9615.1014.9614.9914.91-0.51%10,374
Jan 8, 202515.1615.1814.8415.0614.980.21%82,900
Jan 7, 202515.1015.1015.0115.0314.95-0.44%4,505
Jan 6, 202515.0915.1115.0515.1015.020.17%68,779
Jan 3, 202514.9515.1414.9515.0814.990.10%3,949
Jan 2, 202515.1815.1814.9815.0614.980.74%14,273
Dec 31, 202415.0115.0814.9514.9514.87-0.20%6,851
Dec 30, 202414.9515.0714.9314.9814.90-0.60%13,932
Dec 27, 202415.0115.1415.0115.0714.900.07%16,204
Dec 26, 202414.9815.0814.9815.0614.89-0.31%4,484
Dec 24, 202415.1015.1115.0715.1114.940.41%1,849
Dec 23, 202415.1815.1914.9715.0514.88-0.19%7,399
Dec 20, 202415.0215.1014.9015.0814.910.56%41,789
Dec 19, 202415.0415.0714.9814.9914.82-0.26%7,282
Dec 18, 202415.1515.2215.0315.0314.86-1.09%6,475
Dec 17, 202415.2415.2415.2015.2015.03-0.30%2,824
Dec 16, 202415.2815.2815.2015.2415.070.16%10,104
Dec 13, 202415.2315.2415.2215.2215.050.10%1,480
Dec 12, 202415.2115.3115.1715.2015.03-0.65%7,813
Dec 11, 202415.2715.3015.2115.3015.130.26%3,047
Dec 10, 202415.4115.4115.2315.2615.090.33%4,943
Dec 9, 202415.2915.2915.1915.2115.04-0.26%1,887
Dec 6, 202415.4015.4015.1415.2515.080.20%17,191
Dec 5, 202415.2615.2715.1915.2215.05-0.03%25,127
Dec 4, 202415.2415.2615.2315.2315.06-0.75%4,190
Dec 3, 202415.3515.3515.2415.3415.170.20%7,868
Dec 2, 202415.4915.4915.2515.3115.140.32%11,801
Nov 29, 202415.2515.2615.2515.2615.010.18%955
Nov 27, 202415.3215.3215.2115.2314.98-0.21%10,397
Nov 26, 202415.2615.2715.2615.2715.01-0.81%3,426
Nov 25, 202415.2715.3915.2315.3915.140.99%3,751
Nov 22, 202415.2915.2915.2315.2414.990.45%50,184
Nov 21, 202415.1315.2515.1315.1714.92-0.07%20,253
Nov 20, 202415.1915.3115.1715.1814.93-0.16%3,757
Nov 19, 202415.1415.2215.1415.2114.960.26%3,624
Nov 18, 202415.1315.1915.1315.1714.92-0.16%3,863
Nov 15, 202415.1515.1915.1515.1914.940.13%4,805
Nov 14, 202415.2015.2315.1715.1714.92-0.10%8,649
Nov 13, 202415.1915.2215.1915.1914.940.36%3,060
Nov 12, 202415.2615.2615.1215.1314.88-0.89%19,311
Nov 11, 202415.3015.3015.2615.2715.020.04%6,752
Nov 8, 202415.2315.2615.1915.2615.010.29%7,788
Nov 7, 202415.1115.3015.1115.2214.970.71%5,395
Nov 6, 202415.1515.1515.0515.1114.860.19%6,170
Nov 5, 202415.0615.1615.0615.0814.83-0.42%13,161
Nov 4, 202415.1215.2115.0715.1414.900.16%8,456
Nov 1, 202415.1315.1615.0615.1214.87-0.30%60,949
Oct 31, 202415.1815.2015.1315.1714.83-0.18%2,452
Oct 30, 202415.2815.2815.1915.1914.86-0.17%4,487
Oct 29, 202415.2415.2415.1615.2214.88-0.01%2,298
Oct 28, 202415.3015.3015.1715.2214.890.32%6,766
Oct 25, 202415.2115.2315.1515.1714.84-0.22%6,560
Oct 24, 202415.2015.2115.1915.2114.870.30%944
Oct 23, 202415.1315.1815.1315.1614.83-0.26%11,475
Oct 22, 202415.2915.2915.1815.2014.87-0.26%1,836
Oct 21, 202415.2515.2515.2015.2414.91-0.01%5,886
Oct 18, 202415.2915.2915.2315.2414.910.11%4,164
Oct 17, 202415.2815.2815.1915.2314.89-0.29%3,091
Oct 16, 202415.2715.2715.2515.2714.940.49%2,049
Oct 15, 202415.3115.3115.2015.2014.86-0.42%1,258
Oct 14, 202415.2115.2615.2115.2614.930.23%5,330
Oct 11, 202415.1815.2415.1615.2314.890.52%7,910
Oct 10, 202415.1215.1515.1015.1514.81-0.03%16,041
Oct 9, 202415.1815.1815.1415.1514.82-0.22%2,618
Oct 8, 202415.1415.1815.1415.1814.850.09%353
Oct 7, 202415.2815.2815.1415.1714.84-0.14%4,110
Oct 4, 202415.2215.2815.1615.1914.86-0.26%2,257
Oct 3, 202415.3015.4115.1815.2314.90-0.10%46,768
Oct 2, 202415.2115.2715.2115.2514.910.16%974
Oct 1, 202415.2115.4715.2115.2214.89-0.78%2,284
Sep 30, 202415.3515.3715.2915.3414.92-0.01%6,410
Sep 27, 202415.3815.3815.3115.3414.920.07%9,868