BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.19
-0.09 (-0.59%)
Jan 13, 2026, 10:56 AM EST - Market open
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 15.23 | 15.30 | 15.15 | 15.28 | 15.28 | 0.36% | 13,163 |
| Jan 9, 2026 | 15.25 | 15.25 | 15.17 | 15.23 | 15.23 | 0.12% | 23,627 |
| Jan 8, 2026 | 15.23 | 15.24 | 15.15 | 15.21 | 15.21 | -0.22% | 6,517 |
| Jan 7, 2026 | 15.21 | 15.25 | 15.19 | 15.24 | 15.24 | 0.33% | 11,335 |
| Jan 6, 2026 | 15.21 | 15.27 | 15.12 | 15.19 | 15.19 | 0.20% | 13,679 |
| Jan 5, 2026 | 15.19 | 15.24 | 15.11 | 15.16 | 15.16 | -0.16% | 44,528 |
| Jan 2, 2026 | 15.11 | 15.22 | 15.11 | 15.19 | 15.19 | 0.23% | 11,685 |
| Dec 31, 2025 | 15.12 | 15.22 | 15.11 | 15.15 | 15.15 | 0.13% | 6,218 |
| Dec 30, 2025 | 15.12 | 15.20 | 15.07 | 15.13 | 15.13 | -0.49% | 17,849 |
| Dec 29, 2025 | 15.28 | 15.28 | 15.17 | 15.21 | 15.12 | -0.16% | 21,629 |
| Dec 26, 2025 | 15.20 | 15.26 | 15.19 | 15.23 | 15.15 | 0.10% | 4,834 |
| Dec 24, 2025 | 15.18 | 15.23 | 15.17 | 15.22 | 15.13 | -0.13% | 4,103 |
| Dec 23, 2025 | 15.23 | 15.25 | 15.18 | 15.24 | 15.15 | 0.23% | 4,511 |
| Dec 22, 2025 | 15.21 | 15.24 | 15.17 | 15.20 | 15.12 | -0.12% | 11,117 |
| Dec 19, 2025 | 15.27 | 15.27 | 15.17 | 15.22 | 15.13 | 0.19% | 6,506 |
| Dec 18, 2025 | 15.28 | 15.28 | 15.18 | 15.19 | 15.11 | 0.10% | 4,333 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.16 | 15.18 | 15.09 | -0.07% | 9,649 |
| Dec 16, 2025 | 15.18 | 15.21 | 15.12 | 15.19 | 15.10 | -0.09% | 11,095 |
| Dec 15, 2025 | 15.18 | 15.24 | 15.16 | 15.20 | 15.11 | 0.19% | 15,459 |
| Dec 12, 2025 | 15.29 | 15.29 | 15.14 | 15.17 | 15.09 | -0.33% | 5,615 |
| Dec 11, 2025 | 15.19 | 15.34 | 15.17 | 15.22 | 15.13 | 0.30% | 41,421 |
| Dec 10, 2025 | 15.13 | 15.24 | 15.13 | 15.18 | 15.09 | 0.26% | 4,347 |
| Dec 9, 2025 | 15.24 | 15.24 | 15.11 | 15.14 | 15.05 | 0.03% | 5,980 |
| Dec 8, 2025 | 15.15 | 15.18 | 15.13 | 15.13 | 15.05 | -0.20% | 16,701 |
| Dec 5, 2025 | 15.19 | 15.21 | 15.08 | 15.16 | 15.08 | -0.26% | 54,895 |
| Dec 4, 2025 | 15.27 | 15.27 | 15.15 | 15.20 | 15.12 | 0.13% | 4,679 |
| Dec 3, 2025 | 15.21 | 15.21 | 15.10 | 15.18 | 15.10 | -0.32% | 9,584 |
| Dec 2, 2025 | 15.24 | 15.24 | 15.12 | 15.23 | 15.15 | 0.39% | 18,937 |
| Dec 1, 2025 | 15.18 | 15.19 | 15.15 | 15.17 | 15.09 | -0.97% | 7,632 |
| Nov 28, 2025 | 15.30 | 15.32 | 15.20 | 15.32 | 15.15 | 0.33% | 7,429 |
| Nov 26, 2025 | 15.28 | 15.29 | 15.23 | 15.27 | 15.10 | 0.36% | 10,912 |
| Nov 25, 2025 | 15.17 | 15.25 | 15.15 | 15.22 | 15.04 | 0.22% | 15,208 |
| Nov 24, 2025 | 15.15 | 15.21 | 15.11 | 15.18 | 15.01 | 0.14% | 13,559 |
| Nov 21, 2025 | 15.15 | 15.20 | 15.08 | 15.16 | 14.99 | 0.36% | 6,022 |
| Nov 20, 2025 | 15.01 | 15.20 | 15.01 | 15.11 | 14.93 | -0.10% | 12,083 |
| Nov 19, 2025 | 15.22 | 15.22 | 15.08 | 15.12 | 14.95 | -0.03% | 38,403 |
| Nov 18, 2025 | 15.09 | 15.14 | 15.04 | 15.13 | 14.95 | 0.36% | 10,314 |
| Nov 17, 2025 | 15.11 | 15.16 | 15.05 | 15.07 | 14.90 | -0.23% | 26,159 |
| Nov 14, 2025 | 15.07 | 15.14 | 15.07 | 15.11 | 14.93 | -0.17% | 31,534 |
| Nov 13, 2025 | 15.10 | 15.18 | 15.10 | 15.13 | 14.96 | -0.45% | 11,361 |
| Nov 12, 2025 | 15.21 | 15.24 | 15.10 | 15.20 | 15.03 | 0.23% | 10,783 |
| Nov 11, 2025 | 15.31 | 15.31 | 15.15 | 15.17 | 14.99 | -0.20% | 4,304 |
| Nov 10, 2025 | 15.20 | 15.23 | 15.16 | 15.20 | 15.02 | -0.03% | 12,477 |
| Nov 7, 2025 | 15.12 | 15.20 | 15.03 | 15.20 | 15.03 | 0.73% | 24,594 |
| Nov 6, 2025 | 15.18 | 15.23 | 15.04 | 15.09 | 14.92 | -0.10% | 15,582 |
| Nov 5, 2025 | 15.50 | 15.50 | 15.08 | 15.11 | 14.93 | -0.13% | 18,225 |
| Nov 4, 2025 | 15.10 | 15.16 | 15.04 | 15.13 | 14.95 | -0.10% | 14,743 |
| Nov 3, 2025 | 15.24 | 15.24 | 15.10 | 15.14 | 14.97 | -0.79% | 20,880 |
| Oct 31, 2025 | 15.31 | 15.33 | 15.26 | 15.26 | 15.00 | -0.10% | 19,924 |
| Oct 30, 2025 | 15.28 | 15.30 | 15.27 | 15.28 | 15.02 | -0.13% | 7,463 |