Skip to main content
logo
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.07
+0.05 (0.33%)
At close: Apr 17, 2026, 4:00 PM EDT
15.07
0.00 (0.00%)
After-hours: Apr 17, 2026, 6:30 PM EDT

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202615.0315.0915.0015.0715.070.33%19,834
Apr 16, 202615.0515.0514.9815.0215.020.10%30,509
Apr 15, 202615.0215.0314.9815.0115.010.17%4,519
Apr 14, 202615.0515.0514.9514.9814.980.33%13,569
Apr 13, 202614.9014.9514.8914.9314.93-0.27%12,162
Apr 10, 202614.9014.9814.8914.9714.970.13%9,193
Apr 9, 202614.9514.9614.8914.9514.95-0.19%16,707
Apr 8, 202615.0515.0514.9314.9814.980.71%19,102
Apr 7, 202614.7714.9014.7714.8714.87-0.32%14,466
Apr 6, 202614.8514.9814.8514.9214.920.64%27,573
Apr 2, 202614.8014.9014.7614.8314.830.03%32,895
Apr 1, 202614.7714.9014.7714.8214.82-0.20%10,439
Mar 31, 202614.8114.8514.7514.8514.750.95%13,551
Mar 30, 202614.7914.7914.6814.7114.610.07%35,432
Mar 27, 202614.7014.7214.6614.7014.60-0.23%14,625
Mar 26, 202614.9114.9114.7114.7314.63-0.85%14,590
Mar 25, 202614.9014.9014.8314.8614.760.37%4,111
Mar 24, 202614.8014.8314.7814.8114.71-0.28%8,674
Mar 23, 202614.8714.8814.8014.8514.750.38%10,492
Mar 20, 202614.9314.9314.7914.7914.69-0.54%6,992
Mar 19, 202614.8414.8714.8314.8714.770.18%7,349
Mar 18, 202614.8914.9114.8414.8414.74-0.17%15,861
Mar 17, 202614.8114.9114.8114.8714.770.34%7,804
Mar 16, 202614.7814.8614.7814.8214.720.34%16,542
Mar 13, 202614.8314.9014.7714.7714.67-0.47%14,683
Mar 12, 202614.9414.9514.8414.8414.74-0.34%16,796
Mar 11, 202614.9614.9714.8014.8914.79-0.60%8,459
Mar 10, 202615.0315.0314.9414.9814.880.47%13,298
Mar 9, 202614.8314.9514.8314.9114.81-0.13%29,899
Mar 6, 202614.9615.0014.9314.9314.83-0.53%21,058
Mar 5, 202615.0615.0815.0115.0114.91-0.53%13,024
Mar 4, 202615.0815.0915.0515.0914.990.40%5,096
Mar 3, 202615.0215.0514.9815.0314.93-0.16%19,839
Mar 2, 202615.1415.1415.0215.0514.95-1.29%40,707
Feb 27, 202615.1515.2515.1515.2515.080.39%51,733
Feb 26, 202615.2015.2015.1515.1915.02-0.11%18,285
Feb 25, 202615.2115.2115.1515.2115.030.17%14,076
Feb 24, 202615.1015.1915.1015.1815.010.33%18,968
Feb 23, 202615.1715.1715.1115.1314.96-0.16%13,555
Feb 20, 202615.0815.1815.0815.1614.980.36%5,871
Feb 19, 202615.1315.1515.1015.1014.93-0.20%15,193
Feb 18, 202615.2115.2115.1215.1314.960.11%18,656
Feb 17, 202615.1515.1515.0915.1214.94-0.24%11,987
Feb 13, 202615.1815.1815.1115.1514.980.47%11,815
Feb 12, 202615.2015.2015.0515.0814.91-0.72%47,039
Feb 11, 202615.2115.2115.1515.1915.02-0.07%12,969
Feb 10, 202615.2615.2615.1515.2015.030.13%7,218
Feb 9, 202615.2015.2715.1515.1815.010.20%11,335
Feb 6, 202615.0715.1615.0715.1514.980.26%4,079
Feb 5, 202615.0815.1615.0715.1114.94-0.26%9,087