BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
39.67
-0.01 (-0.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.65 | 39.67 | 39.65 | 39.67 | 39.67 | -0.02% | 314 |
| Sep 11, 2025 | 39.67 | 39.67 | 39.59 | 39.67 | 39.67 | 0.16% | 718 |
| Sep 10, 2025 | 39.65 | 39.65 | 39.56 | 39.61 | 39.61 | 0.11% | 2,962 |
| Sep 9, 2025 | 39.63 | 39.63 | 39.55 | 39.57 | 39.57 | -0.20% | 12,466 |
| Sep 8, 2025 | 39.66 | 39.66 | 39.64 | 39.65 | 39.65 | 0.03% | 1,875 |
| Sep 5, 2025 | 39.61 | 39.68 | 39.61 | 39.64 | 39.64 | 0.25% | 3,190 |
| Sep 4, 2025 | 39.52 | 39.60 | 39.47 | 39.54 | 39.54 | 0.22% | 1,382 |
| Sep 3, 2025 | 39.44 | 39.45 | 39.41 | 39.45 | 39.45 | 0.27% | 2,141 |
| Sep 2, 2025 | 39.29 | 39.35 | 39.29 | 39.35 | 39.35 | -0.91% | 7,667 |
| Aug 29, 2025 | 39.68 | 39.71 | 39.68 | 39.71 | 39.47 | -0.08% | 1,217 |
| Aug 28, 2025 | 39.72 | 39.74 | 39.71 | 39.74 | 39.50 | 0.04% | 1,271 |
| Aug 27, 2025 | 39.76 | 39.76 | 39.60 | 39.72 | 39.49 | -0.09% | 21,366 |
| Aug 26, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.52 | 0.10% | 1,149 |
| Aug 25, 2025 | 39.72 | 39.83 | 39.70 | 39.72 | 39.48 | - | 3,754 |
| Aug 22, 2025 | 39.51 | 39.72 | 39.51 | 39.72 | 39.48 | 0.78% | 1,814 |
| Aug 21, 2025 | 39.45 | 39.49 | 39.41 | 39.41 | 39.18 | -0.22% | 3,853 |
| Aug 20, 2025 | 39.50 | 39.55 | 39.47 | 39.50 | 39.27 | -0.10% | 2,638 |
| Aug 19, 2025 | 39.55 | 39.64 | 39.51 | 39.54 | 39.30 | -0.03% | 3,204 |
| Aug 18, 2025 | 39.57 | 39.68 | 39.51 | 39.55 | 39.31 | 0.03% | 25,823 |
| Aug 15, 2025 | 39.57 | 39.57 | 39.51 | 39.54 | 39.30 | 0.01% | 1,908 |
| Aug 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.30 | -0.30% | 229 |
| Aug 13, 2025 | 39.61 | 39.71 | 39.61 | 39.65 | 39.41 | 0.19% | 4,460 |
| Aug 12, 2025 | 39.52 | 39.58 | 39.51 | 39.57 | 39.34 | 0.31% | 4,281 |
| Aug 11, 2025 | 39.48 | 39.49 | 39.45 | 39.45 | 39.22 | 0.03% | 1,907 |
| Aug 8, 2025 | 39.46 | 39.47 | 39.44 | 39.44 | 39.21 | 0.02% | 1,462 |
| Aug 7, 2025 | 39.49 | 39.49 | 39.43 | 39.43 | 39.20 | -0.13% | 1,646 |
| Aug 6, 2025 | 39.46 | 39.51 | 39.44 | 39.49 | 39.25 | 0.13% | 1,678 |
| Aug 5, 2025 | 39.40 | 39.43 | 39.31 | 39.43 | 39.20 | 0.01% | 2,322 |
| Aug 4, 2025 | 39.42 | 39.44 | 39.37 | 39.43 | 39.20 | 0.27% | 2,134 |
| Aug 1, 2025 | 39.35 | 39.35 | 39.31 | 39.33 | 39.10 | -0.69% | 16,260 |
| Jul 31, 2025 | 39.61 | 39.61 | 39.60 | 39.60 | 39.12 | 0.09% | 650 |
| Jul 30, 2025 | 39.58 | 39.58 | 39.52 | 39.56 | 39.09 | -0.19% | 986 |
| Jul 29, 2025 | 39.62 | 39.66 | 39.52 | 39.64 | 39.16 | - | 4,810 |
| Jul 28, 2025 | 39.65 | 39.65 | 39.64 | 39.64 | 39.16 | -0.17% | 416 |
| Jul 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.23 | 0.21% | 245 |
| Jul 24, 2025 | 39.61 | 39.65 | 39.56 | 39.63 | 39.15 | -0.10% | 4,201 |
| Jul 23, 2025 | 39.67 | 39.68 | 39.61 | 39.67 | 39.19 | 0.08% | 1,416 |
| Jul 22, 2025 | 39.62 | 39.66 | 39.60 | 39.64 | 39.16 | 0.08% | 2,841 |
| Jul 21, 2025 | 39.62 | 39.62 | 39.61 | 39.61 | 39.13 | 0.23% | 941 |
| Jul 18, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.04 | 0.13% | 212 |
| Jul 17, 2025 | 39.48 | 39.52 | 39.46 | 39.47 | 38.99 | 0.12% | 1,952 |
| Jul 16, 2025 | 39.38 | 39.42 | 39.38 | 39.42 | 38.94 | 0.18% | 601 |
| Jul 15, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 38.87 | -0.29% | 1,101 |
| Jul 14, 2025 | 39.45 | 39.56 | 39.42 | 39.46 | 38.99 | 0.08% | 4,475 |
| Jul 11, 2025 | 39.46 | 39.51 | 39.40 | 39.43 | 38.96 | -0.11% | 3,427 |
| Jul 10, 2025 | 39.48 | 39.49 | 39.47 | 39.48 | 39.00 | -0.04% | 2,110 |
| Jul 9, 2025 | 39.49 | 39.49 | 39.45 | 39.49 | 39.02 | 0.09% | 1,722 |
| Jul 8, 2025 | 39.48 | 39.48 | 39.45 | 39.46 | 38.98 | -0.08% | 775 |
| Jul 7, 2025 | 39.57 | 39.57 | 39.49 | 39.49 | 39.01 | -0.25% | 1,495 |
| Jul 3, 2025 | 39.58 | 39.68 | 39.58 | 39.59 | 39.11 | 0.08% | 2,106 |