Skip to main content
logo
BondBloxx High Yield Income ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.42
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.4314.4314.4314.4214.42-40,291
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
Aug 20, 202614.8614.8714.8114.8414.69-0.34%37,250
Aug 19, 202614.8914.9014.8414.8914.740.16%27,771
Aug 18, 202614.8614.8714.7914.8714.720.04%8,164
Aug 17, 202614.8314.8614.7914.8614.71-0.34%15,490
Aug 14, 202614.8914.9114.8514.9114.760.17%171,222
Aug 13, 202614.8814.9114.8614.8914.730.18%15,897
Aug 12, 202614.8714.8914.8114.8614.71-0.01%24,136
Aug 11, 202614.8614.8614.8314.8614.710.34%26,615
Aug 10, 202614.8114.8414.7814.8114.66-0.17%25,004
Aug 7, 202614.8914.8914.7914.8414.680.03%7,517
Aug 6, 202614.8714.8714.8014.8314.680.14%49,128
Aug 5, 202614.8114.8314.7714.8114.66-0.07%36,796
Aug 4, 202614.7614.8414.7614.8214.670.37%24,622
Aug 3, 202614.7314.7814.6614.7714.620.19%35,855
Jul 31, 202614.8414.8414.7414.8214.590.01%13,368