Skip to main content
logo
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.87
-0.03 (-0.20%)
At close: May 15, 2026, 4:00 PM EDT
14.87
0.00 (0.00%)
After-hours: May 15, 2026, 4:10 PM EDT

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202614.8814.8814.8614.8714.87-0.20%34,928
May 14, 202614.8614.9414.8614.9014.900.17%17,158
May 13, 202614.8814.8814.8514.8814.88-0.03%8,467
May 12, 202614.8914.9214.8614.8814.88-0.23%14,081
May 11, 202614.9614.9714.8814.9214.92-0.33%25,245
May 8, 202614.9414.9714.8814.9714.970.37%20,718
May 7, 202614.9614.9814.8214.9114.91-0.38%7,005
May 6, 202614.9114.9714.8914.9714.970.18%10,152
May 5, 202614.9514.9514.8714.9414.940.10%20,458
May 4, 202615.0015.0014.8414.9314.93-0.40%16,209
May 1, 202615.0315.0314.9114.9914.99-0.30%24,310
Apr 30, 202614.9915.0314.9015.0314.950.30%28,404
Apr 29, 202615.0015.0314.9914.9914.90-0.27%6,649
Apr 28, 202615.0115.0515.0115.0314.940.03%8,067
Apr 27, 202615.1015.1014.9915.0214.94-0.07%15,032
Apr 24, 202615.0915.0914.9815.0314.950.10%8,258
Apr 23, 202615.0515.0515.0015.0214.93-0.17%3,111
Apr 22, 202615.0015.0515.0015.0414.960.20%14,296
Apr 21, 202615.0215.0615.0115.0114.930.10%19,111
Apr 20, 202614.9615.0314.9615.0014.91-0.50%3,335
Apr 17, 202615.0315.0915.0015.0714.990.33%19,834
Apr 16, 202615.0515.0514.9815.0214.940.10%30,509
Apr 15, 202615.0215.0314.9815.0114.920.17%4,519
Apr 14, 202615.0515.0514.9514.9814.900.33%13,569
Apr 13, 202614.9014.9514.8914.9314.85-0.27%12,232
Apr 10, 202614.9014.9814.8914.9714.890.13%9,194
Apr 9, 202614.9514.9614.8914.9514.87-0.19%16,707
Apr 8, 202615.0515.0514.9314.9814.890.71%19,102
Apr 7, 202614.7714.9014.7714.8714.79-0.32%14,473
Apr 6, 202614.8514.9814.8514.9214.840.64%27,573
Apr 2, 202614.8014.9014.7614.8314.740.03%32,895
Apr 1, 202614.7714.9014.7714.8214.74-0.20%10,439
Mar 31, 202614.8114.8514.7514.8514.670.95%13,551
Mar 30, 202614.7914.7914.6814.7114.530.07%35,432
Mar 27, 202614.7014.7214.6614.7014.52-0.23%14,625
Mar 26, 202614.9114.9114.7114.7314.55-0.85%14,590
Mar 25, 202614.9014.9014.8314.8614.680.37%4,111
Mar 24, 202614.8014.8314.7814.8114.62-0.28%8,674
Mar 23, 202614.8714.8814.8014.8514.660.38%10,492
Mar 20, 202614.9314.9314.7914.7914.61-0.54%6,992
Mar 19, 202614.8414.8714.8314.8714.690.18%7,349
Mar 18, 202614.8914.9114.8414.8414.66-0.17%15,861
Mar 17, 202614.8114.9114.8114.8714.690.34%7,804
Mar 16, 202614.7814.8614.7814.8214.640.34%16,542
Mar 13, 202614.8314.9014.7714.7714.59-0.47%14,683
Mar 12, 202614.9414.9514.8414.8414.66-0.34%16,796
Mar 11, 202614.9614.9714.8014.8914.71-0.60%8,459
Mar 10, 202615.0315.0314.9414.9814.800.47%13,298
Mar 9, 202614.8314.9514.8314.9114.73-0.13%29,899
Mar 6, 202614.9615.0014.9314.9314.75-0.53%21,058