BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.19
-0.01 (-0.07%)
At close: Feb 11, 2026, 4:00 PM EST
15.19
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.21 | 15.21 | 15.15 | 15.18 | - | -0.13% | 4,848 |
| Feb 10, 2026 | 15.26 | 15.26 | 15.15 | 15.20 | 15.20 | 0.13% | 7,213 |
| Feb 9, 2026 | 15.20 | 15.27 | 15.15 | 15.18 | 15.18 | 0.20% | 11,334 |
| Feb 6, 2026 | 15.07 | 15.16 | 15.07 | 15.15 | 15.15 | 0.26% | 4,010 |
| Feb 5, 2026 | 15.08 | 15.16 | 15.07 | 15.11 | 15.11 | -0.26% | 8,934 |
| Feb 4, 2026 | 15.14 | 15.20 | 15.10 | 15.15 | 15.15 | - | 19,994 |
| Feb 3, 2026 | 15.20 | 15.24 | 15.11 | 15.15 | 15.15 | -0.16% | 7,381 |
| Feb 2, 2026 | 15.13 | 15.20 | 15.09 | 15.18 | 15.18 | -0.43% | 15,626 |
| Jan 30, 2026 | 15.13 | 15.24 | 15.13 | 15.24 | 15.16 | 0.53% | 5,516 |
| Jan 29, 2026 | 15.21 | 15.24 | 15.14 | 15.16 | 15.08 | -0.33% | 8,855 |
| Jan 28, 2026 | 15.18 | 15.24 | 15.18 | 15.21 | 15.13 | -0.03% | 5,173 |
| Jan 27, 2026 | 15.19 | 15.28 | 15.18 | 15.22 | 15.13 | 0.10% | 26,046 |
| Jan 26, 2026 | 15.20 | 15.27 | 15.20 | 15.20 | 15.12 | -0.07% | 23,331 |
| Jan 23, 2026 | 15.29 | 15.29 | 15.19 | 15.21 | 15.13 | -0.26% | 7,527 |
| Jan 22, 2026 | 15.19 | 15.27 | 15.19 | 15.25 | 15.17 | 0.33% | 20,464 |
| Jan 21, 2026 | 15.18 | 15.27 | 15.17 | 15.20 | 15.12 | 0.20% | 7,562 |
| Jan 20, 2026 | 15.23 | 15.36 | 15.10 | 15.17 | 15.09 | -0.26% | 43,637 |
| Jan 16, 2026 | 15.27 | 15.27 | 15.21 | 15.21 | 15.13 | 0.03% | 1,386 |
| Jan 15, 2026 | 15.17 | 15.23 | 15.17 | 15.21 | 15.12 | -0.03% | 2,937 |
| Jan 14, 2026 | 15.28 | 15.28 | 15.20 | 15.21 | 15.13 | - | 10,064 |
| Jan 13, 2026 | 15.16 | 15.28 | 15.16 | 15.21 | 15.13 | -0.46% | 16,394 |
| Jan 12, 2026 | 15.23 | 15.30 | 15.15 | 15.28 | 15.20 | 0.36% | 13,165 |
| Jan 9, 2026 | 15.25 | 15.25 | 15.17 | 15.23 | 15.14 | 0.12% | 23,627 |
| Jan 8, 2026 | 15.23 | 15.24 | 15.15 | 15.21 | 15.12 | -0.22% | 6,594 |
| Jan 7, 2026 | 15.21 | 15.25 | 15.19 | 15.24 | 15.16 | 0.33% | 11,338 |
| Jan 6, 2026 | 15.21 | 15.27 | 15.12 | 15.19 | 15.11 | 0.20% | 13,679 |
| Jan 5, 2026 | 15.19 | 15.24 | 15.11 | 15.16 | 15.08 | -0.16% | 44,603 |
| Jan 2, 2026 | 15.11 | 15.22 | 15.11 | 15.19 | 15.10 | 0.23% | 11,690 |
| Dec 31, 2025 | 15.12 | 15.22 | 15.11 | 15.15 | 15.07 | 0.13% | 6,218 |
| Dec 30, 2025 | 15.12 | 15.20 | 15.07 | 15.13 | 15.05 | -0.49% | 17,849 |
| Dec 29, 2025 | 15.28 | 15.28 | 15.17 | 15.21 | 15.04 | -0.16% | 21,629 |
| Dec 26, 2025 | 15.20 | 15.26 | 15.19 | 15.23 | 15.06 | 0.10% | 4,834 |
| Dec 24, 2025 | 15.18 | 15.23 | 15.17 | 15.22 | 15.05 | -0.13% | 4,103 |
| Dec 23, 2025 | 15.23 | 15.25 | 15.18 | 15.24 | 15.07 | 0.23% | 4,511 |
| Dec 22, 2025 | 15.21 | 15.24 | 15.17 | 15.20 | 15.03 | -0.12% | 11,117 |
| Dec 19, 2025 | 15.27 | 15.27 | 15.17 | 15.22 | 15.05 | 0.19% | 6,506 |
| Dec 18, 2025 | 15.28 | 15.28 | 15.18 | 15.19 | 15.02 | 0.10% | 4,333 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.16 | 15.18 | 15.01 | -0.07% | 9,649 |
| Dec 16, 2025 | 15.18 | 15.21 | 15.12 | 15.19 | 15.02 | -0.09% | 11,095 |
| Dec 15, 2025 | 15.18 | 15.24 | 15.16 | 15.20 | 15.03 | 0.19% | 15,459 |
| Dec 12, 2025 | 15.29 | 15.29 | 15.14 | 15.17 | 15.00 | -0.33% | 5,615 |
| Dec 11, 2025 | 15.19 | 15.34 | 15.17 | 15.22 | 15.05 | 0.30% | 41,421 |
| Dec 10, 2025 | 15.13 | 15.24 | 15.13 | 15.18 | 15.01 | 0.26% | 4,347 |
| Dec 9, 2025 | 15.24 | 15.24 | 15.11 | 15.14 | 14.97 | 0.03% | 5,980 |
| Dec 8, 2025 | 15.15 | 15.18 | 15.13 | 15.13 | 14.96 | -0.20% | 16,701 |
| Dec 5, 2025 | 15.19 | 15.21 | 15.08 | 15.16 | 14.99 | -0.26% | 54,895 |
| Dec 4, 2025 | 15.27 | 15.27 | 15.15 | 15.20 | 15.03 | 0.13% | 4,679 |
| Dec 3, 2025 | 15.21 | 15.21 | 15.10 | 15.18 | 15.01 | -0.32% | 9,584 |
| Dec 2, 2025 | 15.24 | 15.24 | 15.12 | 15.23 | 15.06 | 0.39% | 18,937 |
| Dec 1, 2025 | 15.18 | 15.19 | 15.15 | 15.17 | 15.00 | -0.97% | 7,632 |