Skip to main content
logo
BondBloxx High Yield Income ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.44
-0.01 (-0.07%)
Oct 30, 2026, 4:00 PM EDT - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.4114.4314.4114.4414.44-0.07%27,316
Oct 29, 202614.4814.4814.4114.4514.45-0.34%20,634
Oct 28, 202614.4914.5114.3914.5014.500.21%55,145
Oct 27, 202614.4214.4714.3814.4714.470.49%33,472
Oct 26, 202614.3814.4114.3414.4014.400.35%16,395
Oct 23, 202614.3114.4014.2914.3514.35-0.28%68,930
Oct 22, 202614.3514.3914.3114.3914.390.21%49,032
Oct 21, 202614.3314.3614.3014.3614.360.21%29,058
Oct 20, 202614.2414.3614.2314.3314.33-0.14%65,983
Oct 19, 202614.3414.4314.2914.3514.350.23%45,027
Oct 16, 202614.3414.3914.3014.3214.32-0.65%27,176
Oct 15, 202614.3214.4114.3214.4114.410.56%61,344
Oct 14, 202614.3514.3614.3314.3314.33-0.21%56,435
Oct 13, 202614.3914.4114.3414.3614.36-0.66%25,440
Oct 12, 202614.4214.4714.3714.4614.460.24%28,698
Oct 9, 202614.3914.4414.3614.4214.42-40,288
Oct 8, 202614.3614.4214.3614.4214.420.21%55,580
Oct 7, 202614.3614.4114.3514.3914.39-0.42%36,191
Oct 6, 202614.4014.4614.3814.4514.450.98%538,847
Oct 5, 202614.3214.3614.3114.3114.31-0.07%239,560
Oct 2, 202614.3914.4414.3214.3214.32-0.21%53,658
Oct 1, 202614.3114.3814.2714.3514.350.38%143,701
Sep 30, 202614.4414.4614.3714.3714.30-0.48%157,551
Sep 29, 202614.4414.4714.3714.4414.37-0.38%67,693
Sep 28, 202614.5114.5114.4514.5014.42-0.18%81,454
Sep 25, 202614.5814.5814.5014.5214.45-0.40%1,085,872
Sep 24, 202614.5914.6114.5214.5814.50-0.14%320,622
Sep 23, 202614.6514.6714.5614.6014.52-0.61%91,446
Sep 22, 202614.7214.7314.6514.6914.610.27%35,483
Sep 21, 202614.6714.7114.6514.6514.57-0.07%81,912
Sep 18, 202614.7014.7014.6414.6614.58-0.17%55,753
Sep 17, 202614.7114.7214.6714.6914.610.24%167,828
Sep 16, 202614.6714.6914.6414.6514.570.07%28,753
Sep 15, 202614.6814.6814.6314.6414.56-0.24%29,653
Sep 14, 202614.6814.6814.6214.6814.60-0.03%30,173
Sep 11, 202614.7314.7314.6614.6814.600.06%129,547
Sep 10, 202614.7214.7214.6414.6714.59-0.61%28,345
Sep 9, 202614.7514.7814.7514.7614.68-0.14%26,237
Sep 8, 202614.7714.7914.7614.7814.70-30,946
Sep 4, 202614.8014.8214.7514.7814.70-0.20%97,737
Sep 3, 202614.7714.8714.7614.8114.730.27%41,819
Sep 2, 202614.8314.8314.7514.7714.69-0.07%35,250
Sep 1, 202614.8214.9014.7514.7814.70-0.14%68,608
Aug 31, 202614.8414.8914.8314.8814.720.08%56,619
Aug 28, 202614.9014.9114.8614.8614.71-0.22%37,095
Aug 27, 202614.9214.9314.8614.9014.740.03%42,432
Aug 26, 202614.9514.9514.8314.8914.74-0.06%16,768
Aug 25, 202614.8914.9114.8414.9014.750.13%26,442
Aug 24, 202614.8414.9014.8414.8814.730.24%24,884
Aug 21, 202614.8614.8614.8014.8514.700.05%14,405