BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.10
-0.09 (-0.59%)
Oct 10, 2025, 4:00 PM EDT - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.15 | 15.18 | 15.10 | 15.10 | 15.10 | -0.59% | 10,336 |
| Oct 9, 2025 | 15.32 | 15.32 | 15.14 | 15.19 | 15.19 | -0.35% | 30,657 |
| Oct 8, 2025 | 15.27 | 15.30 | 15.23 | 15.24 | 15.24 | 0.03% | 24,533 |
| Oct 7, 2025 | 15.28 | 15.32 | 15.18 | 15.24 | 15.24 | -0.26% | 11,247 |
| Oct 6, 2025 | 15.28 | 15.44 | 15.26 | 15.28 | 15.28 | 0.13% | 15,254 |
| Oct 3, 2025 | 15.31 | 15.31 | 15.22 | 15.26 | 15.26 | 0.03% | 7,928 |
| Oct 2, 2025 | 15.29 | 15.30 | 15.22 | 15.26 | 15.26 | -0.22% | 32,335 |
| Oct 1, 2025 | 15.10 | 15.37 | 15.10 | 15.29 | 15.29 | -0.46% | 9,678 |
| Sep 30, 2025 | 15.38 | 15.38 | 15.31 | 15.36 | 15.28 | 0.07% | 10,473 |
| Sep 29, 2025 | 15.33 | 15.38 | 15.27 | 15.35 | 15.27 | 0.22% | 11,639 |
| Sep 26, 2025 | 15.51 | 15.51 | 15.25 | 15.32 | 15.24 | 0.18% | 9,173 |
| Sep 25, 2025 | 15.26 | 15.31 | 15.26 | 15.29 | 15.21 | -0.20% | 2,495 |
| Sep 24, 2025 | 15.33 | 15.39 | 15.29 | 15.32 | 15.24 | -0.07% | 8,668 |
| Sep 23, 2025 | 15.32 | 15.36 | 15.31 | 15.33 | 15.25 | 0.07% | 5,023 |
| Sep 22, 2025 | 15.34 | 15.40 | 15.28 | 15.32 | 15.24 | -0.20% | 3,375 |
| Sep 19, 2025 | 15.36 | 15.40 | 15.33 | 15.35 | 15.27 | 0.10% | 5,180 |
| Sep 18, 2025 | 15.33 | 15.39 | 15.28 | 15.34 | 15.25 | 0.23% | 8,309 |
| Sep 17, 2025 | 15.42 | 15.42 | 15.30 | 15.30 | 15.22 | -0.31% | 3,684 |
| Sep 16, 2025 | 15.33 | 15.53 | 15.33 | 15.35 | 15.27 | 0.15% | 6,348 |
| Sep 15, 2025 | 15.31 | 15.35 | 15.30 | 15.33 | 15.24 | -0.16% | 7,653 |
| Sep 12, 2025 | 15.35 | 15.40 | 15.29 | 15.35 | 15.27 | 0.20% | 15,055 |
| Sep 11, 2025 | 15.24 | 15.34 | 15.24 | 15.32 | 15.24 | 0.43% | 2,826 |
| Sep 10, 2025 | 15.28 | 15.29 | 15.26 | 15.26 | 15.17 | 0.03% | 5,918 |
| Sep 9, 2025 | 15.26 | 15.27 | 15.22 | 15.25 | 15.17 | 0.07% | 23,026 |
| Sep 8, 2025 | 15.27 | 15.28 | 15.21 | 15.24 | 15.16 | -0.13% | 8,131 |
| Sep 5, 2025 | 15.34 | 15.34 | 15.25 | 15.26 | 15.18 | -0.07% | 2,142 |
| Sep 4, 2025 | 15.22 | 15.27 | 15.20 | 15.27 | 15.19 | 0.70% | 10,736 |
| Sep 3, 2025 | 15.22 | 15.22 | 15.12 | 15.16 | 15.08 | 0.22% | 9,146 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.00 | 15.13 | 15.05 | -0.92% | 6,858 |
| Aug 29, 2025 | 15.29 | 15.29 | 15.27 | 15.27 | 15.11 | -0.03% | 964 |
| Aug 28, 2025 | 15.27 | 15.29 | 15.27 | 15.28 | 15.11 | 0.10% | 2,135 |
| Aug 27, 2025 | 15.21 | 15.26 | 15.18 | 15.26 | 15.10 | 0.20% | 4,577 |
| Aug 26, 2025 | 15.27 | 15.28 | 15.20 | 15.23 | 15.07 | 0.26% | 20,778 |
| Aug 25, 2025 | 15.19 | 15.27 | 15.18 | 15.19 | 15.03 | -0.11% | 4,953 |
| Aug 22, 2025 | 15.14 | 15.24 | 15.14 | 15.21 | 15.04 | 0.37% | 6,858 |
| Aug 21, 2025 | 15.19 | 15.19 | 15.09 | 15.15 | 14.99 | -0.03% | 4,959 |
| Aug 20, 2025 | 15.19 | 15.20 | 15.14 | 15.16 | 14.99 | 0.10% | 2,200 |
| Aug 19, 2025 | 15.16 | 15.19 | 15.10 | 15.14 | 14.98 | - | 9,016 |
| Aug 18, 2025 | 15.35 | 15.35 | 15.14 | 15.14 | 14.98 | 0.33% | 4,214 |
| Aug 15, 2025 | 15.15 | 15.20 | 15.09 | 15.09 | 14.93 | -0.40% | 6,778 |
| Aug 14, 2025 | 15.18 | 15.20 | 15.15 | 15.15 | 14.99 | -0.20% | 1,825 |
| Aug 13, 2025 | 15.17 | 15.20 | 15.14 | 15.18 | 15.02 | 0.25% | 2,345 |
| Aug 12, 2025 | 15.12 | 15.17 | 15.11 | 15.14 | 14.98 | 0.01% | 5,438 |
| Aug 11, 2025 | 15.09 | 15.18 | 15.09 | 15.14 | 14.98 | 0.33% | 20,704 |
| Aug 8, 2025 | 15.13 | 15.17 | 15.09 | 15.09 | 14.93 | -0.25% | 12,344 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.10 | 15.13 | 14.97 | 0.10% | 4,757 |
| Aug 6, 2025 | 15.18 | 15.18 | 15.09 | 15.11 | 14.95 | 0.13% | 7,202 |
| Aug 5, 2025 | 15.12 | 15.19 | 15.09 | 15.09 | 14.93 | -1.02% | 13,246 |
| Aug 4, 2025 | 15.11 | 15.25 | 15.11 | 15.25 | 15.09 | 0.99% | 4,757 |
| Aug 1, 2025 | 15.09 | 15.11 | 15.06 | 15.10 | 14.94 | -0.53% | 7,410 |