BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.99
+0.01 (0.04%)
Mar 31, 2025, 3:18 PM EDT - Market open
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.21 | 15.21 | 14.98 | 14.98 | 14.98 | -0.24% | 3,535 |
| Mar 27, 2025 | 15.14 | 15.14 | 15.02 | 15.02 | 15.02 | -0.35% | 4,474 |
| Mar 26, 2025 | 15.19 | 15.19 | 15.04 | 15.07 | 15.07 | -0.19% | 8,662 |
| Mar 25, 2025 | 15.13 | 15.13 | 15.10 | 15.10 | 15.10 | 0.20% | 2,947 |
| Mar 24, 2025 | 15.07 | 15.23 | 15.04 | 15.07 | 15.07 | 0.02% | 17,790 |
| Mar 21, 2025 | 15.06 | 15.08 | 15.02 | 15.07 | 15.07 | -0.28% | 4,510 |
| Mar 20, 2025 | 15.08 | 15.22 | 15.02 | 15.11 | 15.11 | 0.21% | 9,456 |
| Mar 19, 2025 | 15.10 | 15.10 | 15.01 | 15.08 | 15.08 | 0.33% | 5,239 |
| Mar 18, 2025 | 15.06 | 15.06 | 14.97 | 15.03 | 15.03 | 0.18% | 5,664 |
| Mar 17, 2025 | 14.98 | 15.00 | 14.97 | 15.00 | 15.00 | 0.11% | 1,321 |
| Mar 14, 2025 | 15.08 | 15.08 | 14.95 | 14.99 | 14.99 | 0.23% | 7,525 |
| Mar 13, 2025 | 15.10 | 15.10 | 14.93 | 14.95 | 14.95 | -0.78% | 5,876 |
| Mar 12, 2025 | 14.99 | 15.10 | 14.99 | 15.07 | 15.07 | 0.32% | 1,946 |
| Mar 11, 2025 | 15.05 | 15.05 | 14.99 | 15.02 | 15.02 | -0.27% | 12,184 |
| Mar 10, 2025 | 15.17 | 15.17 | 14.93 | 15.06 | 15.06 | -0.23% | 27,500 |
| Mar 7, 2025 | 15.16 | 15.16 | 15.06 | 15.10 | 15.10 | 0.03% | 11,077 |
| Mar 6, 2025 | 15.04 | 15.17 | 15.03 | 15.09 | 15.09 | -0.26% | 18,810 |
| Mar 5, 2025 | 15.19 | 15.19 | 15.05 | 15.13 | 15.13 | 0.40% | 10,029 |
| Mar 4, 2025 | 15.15 | 15.20 | 14.88 | 15.07 | 15.07 | -0.13% | 12,130 |
| Mar 3, 2025 | 15.12 | 15.20 | 15.09 | 15.09 | 15.09 | -0.72% | 3,387 |
| Feb 28, 2025 | 15.31 | 15.31 | 15.09 | 15.20 | 15.12 | 0.20% | 12,589 |
| Feb 27, 2025 | 15.16 | 15.23 | 15.15 | 15.17 | 15.09 | -0.59% | 2,261 |
| Feb 26, 2025 | 15.23 | 15.29 | 15.20 | 15.26 | 15.18 | 0.46% | 8,864 |
| Feb 25, 2025 | 15.15 | 15.20 | 15.15 | 15.19 | 15.11 | 0.23% | 8,207 |
| Feb 24, 2025 | 15.12 | 15.16 | 15.08 | 15.16 | 15.08 | 0.17% | 2,227 |
| Feb 21, 2025 | 15.14 | 15.20 | 15.06 | 15.13 | 15.05 | -0.20% | 13,070 |
| Feb 20, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 15.08 | 0.07% | 1,602 |
| Feb 19, 2025 | 15.17 | 15.19 | 15.08 | 15.15 | 15.07 | 0.26% | 22,637 |
| Feb 18, 2025 | 15.05 | 15.14 | 15.02 | 15.11 | 15.03 | -0.26% | 17,707 |
| Feb 14, 2025 | 15.14 | 15.15 | 15.05 | 15.15 | 15.07 | 0.43% | 8,358 |
| Feb 13, 2025 | 15.10 | 15.10 | 15.05 | 15.09 | 15.01 | 0.30% | 17,308 |
| Feb 12, 2025 | 15.02 | 15.09 | 15.01 | 15.04 | 14.96 | -0.27% | 20,362 |
| Feb 11, 2025 | 15.08 | 15.08 | 15.00 | 15.08 | 15.00 | - | 8,423 |
| Feb 10, 2025 | 15.05 | 15.15 | 15.05 | 15.08 | 15.00 | 0.10% | 22,100 |
| Feb 7, 2025 | 15.18 | 15.18 | 15.02 | 15.07 | 14.99 | -0.40% | 3,281 |
| Feb 6, 2025 | 15.18 | 15.18 | 15.10 | 15.13 | 15.05 | -0.06% | 9,954 |
| Feb 5, 2025 | 15.15 | 15.20 | 15.10 | 15.14 | 15.06 | 0.26% | 14,076 |
| Feb 4, 2025 | 15.09 | 15.13 | 15.09 | 15.10 | 15.02 | 0.70% | 4,369 |
| Feb 3, 2025 | 15.06 | 15.09 | 14.88 | 14.99 | 14.91 | -1.16% | 29,635 |
| Jan 31, 2025 | 15.16 | 15.20 | 15.14 | 15.17 | 15.01 | 0.04% | 1,733 |
| Jan 30, 2025 | 15.13 | 15.18 | 15.10 | 15.16 | 15.00 | -0.07% | 13,688 |
| Jan 29, 2025 | 15.20 | 15.20 | 15.17 | 15.17 | 15.01 | 0.13% | 3,656 |
| Jan 28, 2025 | 15.14 | 15.17 | 15.14 | 15.15 | 14.99 | - | 8,619 |
| Jan 27, 2025 | 15.08 | 15.18 | 15.08 | 15.15 | 14.99 | -0.20% | 6,890 |
| Jan 24, 2025 | 15.13 | 15.18 | 15.12 | 15.18 | 15.02 | 0.80% | 4,757 |
| Jan 23, 2025 | 15.07 | 15.15 | 15.06 | 15.06 | 14.90 | -0.07% | 5,684 |
| Jan 22, 2025 | 15.13 | 15.13 | 15.05 | 15.07 | 14.91 | -0.52% | 34,877 |
| Jan 21, 2025 | 15.15 | 15.15 | 15.06 | 15.15 | 14.99 | 0.35% | 20,559 |
| Jan 17, 2025 | 15.09 | 15.14 | 15.07 | 15.10 | 14.94 | 0.45% | 6,331 |
| Jan 16, 2025 | 15.06 | 15.14 | 14.89 | 15.03 | 14.87 | -0.23% | 51,408 |