BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.91
0.00 (0.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.92 | 14.94 | 14.88 | 14.91 | 14.91 | 0.03% | 3,549 |
| Apr 25, 2025 | 14.96 | 14.96 | 14.83 | 14.90 | 14.90 | 0.15% | 19,995 |
| Apr 24, 2025 | 14.78 | 14.88 | 14.78 | 14.88 | 14.88 | 0.80% | 13,489 |
| Apr 23, 2025 | 14.70 | 14.98 | 14.70 | 14.76 | 14.76 | 0.58% | 2,927 |
| Apr 22, 2025 | 14.67 | 14.70 | 14.64 | 14.68 | 14.68 | 0.38% | 3,409 |
| Apr 21, 2025 | 14.70 | 14.72 | 14.60 | 14.62 | 14.62 | -0.65% | 3,459 |
| Apr 17, 2025 | 14.67 | 14.73 | 14.67 | 14.72 | 14.72 | 0.49% | 9,356 |
| Apr 16, 2025 | 14.72 | 14.72 | 14.64 | 14.64 | 14.64 | 0.01% | 5,796 |
| Apr 15, 2025 | 14.60 | 14.67 | 14.60 | 14.64 | 14.64 | -0.09% | 7,102 |
| Apr 14, 2025 | 14.62 | 14.70 | 14.56 | 14.66 | 14.66 | 0.93% | 12,373 |
| Apr 11, 2025 | 14.46 | 14.56 | 14.40 | 14.52 | 14.52 | 0.10% | 9,243 |
| Apr 10, 2025 | 14.57 | 14.59 | 14.42 | 14.51 | 14.51 | -1.24% | 14,449 |
| Apr 9, 2025 | 14.43 | 14.72 | 14.17 | 14.69 | 14.69 | 2.33% | 15,782 |
| Apr 8, 2025 | 14.50 | 14.65 | 14.35 | 14.35 | 14.35 | -0.54% | 18,880 |
| Apr 7, 2025 | 14.42 | 14.59 | 14.36 | 14.43 | 14.43 | -0.68% | 69,014 |
| Apr 4, 2025 | 14.67 | 14.67 | 14.34 | 14.53 | 14.53 | -1.95% | 94,946 |
| Apr 3, 2025 | 14.92 | 14.92 | 14.72 | 14.82 | 14.82 | -0.68% | 62,855 |
| Apr 2, 2025 | 14.90 | 14.96 | 14.87 | 14.92 | 14.92 | -0.23% | 6,241 |
| Apr 1, 2025 | 15.00 | 15.03 | 14.87 | 14.96 | 14.96 | -0.43% | 7,911 |
| Mar 31, 2025 | 15.00 | 15.06 | 14.92 | 15.02 | 14.93 | 0.24% | 13,917 |
| Mar 28, 2025 | 15.21 | 15.21 | 14.98 | 14.98 | 14.90 | -0.24% | 3,535 |
| Mar 27, 2025 | 15.14 | 15.14 | 15.02 | 15.02 | 14.93 | -0.35% | 4,474 |
| Mar 26, 2025 | 15.19 | 15.19 | 15.04 | 15.07 | 14.98 | -0.19% | 8,662 |
| Mar 25, 2025 | 15.13 | 15.13 | 15.10 | 15.10 | 15.01 | 0.20% | 2,947 |
| Mar 24, 2025 | 15.07 | 15.23 | 15.04 | 15.07 | 14.98 | 0.02% | 17,790 |
| Mar 21, 2025 | 15.06 | 15.08 | 15.02 | 15.07 | 14.98 | -0.28% | 4,510 |
| Mar 20, 2025 | 15.08 | 15.22 | 15.02 | 15.11 | 15.02 | 0.21% | 9,456 |
| Mar 19, 2025 | 15.10 | 15.10 | 15.01 | 15.08 | 14.99 | 0.33% | 5,239 |
| Mar 18, 2025 | 15.06 | 15.06 | 14.97 | 15.03 | 14.94 | 0.18% | 5,664 |
| Mar 17, 2025 | 14.98 | 15.00 | 14.97 | 15.00 | 14.91 | 0.11% | 1,321 |
| Mar 14, 2025 | 15.08 | 15.08 | 14.95 | 14.99 | 14.90 | 0.23% | 7,525 |
| Mar 13, 2025 | 15.10 | 15.10 | 14.93 | 14.95 | 14.86 | -0.78% | 5,876 |
| Mar 12, 2025 | 14.99 | 15.10 | 14.99 | 15.07 | 14.98 | 0.32% | 1,946 |
| Mar 11, 2025 | 15.05 | 15.05 | 14.99 | 15.02 | 14.93 | -0.27% | 12,184 |
| Mar 10, 2025 | 15.17 | 15.17 | 14.93 | 15.06 | 14.97 | -0.23% | 27,500 |
| Mar 7, 2025 | 15.16 | 15.16 | 15.06 | 15.10 | 15.01 | 0.03% | 11,077 |
| Mar 6, 2025 | 15.04 | 15.17 | 15.03 | 15.09 | 15.00 | -0.26% | 18,810 |
| Mar 5, 2025 | 15.19 | 15.19 | 15.05 | 15.13 | 15.04 | 0.40% | 10,029 |
| Mar 4, 2025 | 15.15 | 15.20 | 14.88 | 15.07 | 14.98 | -0.13% | 12,130 |
| Mar 3, 2025 | 15.12 | 15.20 | 15.09 | 15.09 | 15.00 | -0.72% | 3,387 |
| Feb 28, 2025 | 15.31 | 15.31 | 15.09 | 15.20 | 15.03 | 0.20% | 12,589 |
| Feb 27, 2025 | 15.16 | 15.23 | 15.15 | 15.17 | 15.00 | -0.59% | 2,261 |
| Feb 26, 2025 | 15.23 | 15.29 | 15.20 | 15.26 | 15.09 | 0.46% | 8,864 |
| Feb 25, 2025 | 15.15 | 15.20 | 15.15 | 15.19 | 15.02 | 0.23% | 8,207 |
| Feb 24, 2025 | 15.12 | 15.16 | 15.08 | 15.16 | 14.99 | 0.17% | 2,227 |
| Feb 21, 2025 | 15.14 | 15.20 | 15.06 | 15.13 | 14.96 | -0.20% | 13,070 |
| Feb 20, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 14.99 | 0.07% | 1,602 |
| Feb 19, 2025 | 15.17 | 15.19 | 15.08 | 15.15 | 14.98 | 0.26% | 22,637 |
| Feb 18, 2025 | 15.05 | 15.14 | 15.02 | 15.11 | 14.94 | -0.26% | 17,707 |
| Feb 14, 2025 | 15.14 | 15.15 | 15.05 | 15.15 | 14.98 | 0.43% | 8,358 |