BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
38.95
-0.26 (-0.65%)
At close: Jun 2, 2025, 4:00 PM
38.95
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 38.91 | 38.96 | 38.90 | 38.95 | - | -0.65% | 1,685 |
| May 30, 2025 | 39.18 | 39.21 | 39.18 | 39.21 | 39.21 | 0.17% | 880 |
| May 29, 2025 | 39.16 | 39.17 | 39.14 | 39.14 | 39.14 | -0.01% | 1,036 |
| May 28, 2025 | 39.08 | 39.19 | 39.08 | 39.15 | 39.15 | 0.09% | 2,808 |
| May 27, 2025 | 39.11 | 39.11 | 39.00 | 39.11 | 39.11 | 0.79% | 2,288 |
| May 23, 2025 | 38.80 | 38.86 | 38.80 | 38.81 | 38.81 | -0.15% | 1,416 |
| May 22, 2025 | 38.82 | 38.93 | 38.82 | 38.86 | 38.86 | 0.04% | 1,218 |
| May 21, 2025 | 39.00 | 39.00 | 38.85 | 38.85 | 38.85 | -0.66% | 833 |
| May 20, 2025 | 39.08 | 39.11 | 39.07 | 39.11 | 39.11 | -0.03% | 1,235 |
| May 19, 2025 | 39.01 | 39.14 | 39.01 | 39.12 | 39.12 | -0.04% | 743 |
| May 16, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.17% | 229 |
| May 15, 2025 | 39.06 | 39.07 | 39.06 | 39.07 | 39.07 | -0.03% | 791 |
| May 14, 2025 | 39.14 | 39.24 | 39.08 | 39.08 | 39.08 | -0.20% | 2,094 |
| May 13, 2025 | 39.12 | 39.16 | 39.12 | 39.16 | 39.16 | 0.18% | 1,920 |
| May 12, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.95% | 144 |
| May 9, 2025 | 38.72 | 38.74 | 38.65 | 38.72 | 38.72 | 0.10% | 1,383 |
| May 8, 2025 | 38.70 | 38.77 | 38.68 | 38.68 | 38.68 | -0.07% | 1,516 |
| May 7, 2025 | 38.75 | 38.78 | 38.71 | 38.71 | 38.71 | 0.03% | 1,281 |
| May 6, 2025 | 38.64 | 38.76 | 38.64 | 38.70 | 38.70 | -0.08% | 3,948 |
| May 5, 2025 | 38.72 | 38.81 | 38.72 | 38.73 | 38.73 | -0.03% | 3,118 |
| May 2, 2025 | 38.76 | 38.78 | 38.74 | 38.74 | 38.74 | 0.29% | 924 |
| May 1, 2025 | 38.69 | 38.71 | 38.60 | 38.63 | 38.63 | -0.44% | 2,841 |
| Apr 30, 2025 | 38.95 | 38.95 | 38.79 | 38.80 | 38.57 | -0.60% | 2,350 |
| Apr 29, 2025 | 39.00 | 39.04 | 38.99 | 39.04 | 38.80 | 0.13% | 1,063 |
| Apr 28, 2025 | 38.93 | 38.99 | 38.90 | 38.99 | 38.75 | -0.07% | 1,053 |
| Apr 25, 2025 | 39.00 | 39.01 | 38.91 | 39.01 | 38.78 | 0.38% | 943 |
| Apr 24, 2025 | 38.70 | 38.86 | 38.70 | 38.86 | 38.63 | 0.62% | 800 |
| Apr 23, 2025 | 38.75 | 38.75 | 38.62 | 38.62 | 38.39 | 0.55% | 601 |
| Apr 22, 2025 | 38.40 | 38.42 | 38.40 | 38.41 | 38.18 | 0.42% | 688 |
| Apr 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.02 | -0.49% | 601 |
| Apr 17, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.20 | 0.19% | 1,905 |
| Apr 16, 2025 | 38.30 | 38.48 | 38.30 | 38.37 | 38.13 | 0.37% | 6,718 |
| Apr 15, 2025 | 38.22 | 38.22 | 38.21 | 38.22 | 37.99 | 0.31% | 439 |
| Apr 14, 2025 | 38.12 | 38.15 | 37.99 | 38.10 | 37.87 | 0.48% | 1,568 |
| Apr 11, 2025 | 37.72 | 38.03 | 37.72 | 37.92 | 37.69 | 0.42% | 913 |
| Apr 10, 2025 | 37.96 | 37.96 | 37.52 | 37.76 | 37.53 | -1.67% | 1,041 |
| Apr 9, 2025 | 37.18 | 38.40 | 36.93 | 38.40 | 38.17 | 2.87% | 4,760 |
| Apr 8, 2025 | 37.95 | 37.98 | 37.33 | 37.33 | 37.11 | -0.86% | 5,125 |
| Apr 7, 2025 | 37.44 | 37.66 | 37.42 | 37.66 | 37.43 | -0.54% | 4,381 |
| Apr 4, 2025 | 37.78 | 38.14 | 36.95 | 37.86 | 37.63 | -1.69% | 13,746 |
| Apr 3, 2025 | 38.53 | 38.58 | 38.48 | 38.51 | 38.28 | -1.24% | 2,041 |
| Apr 2, 2025 | 38.95 | 39.00 | 38.91 | 39.00 | 38.76 | 0.17% | 2,895 |
| Apr 1, 2025 | 38.87 | 38.93 | 38.75 | 38.93 | 38.69 | -0.36% | 2,163 |
| Mar 31, 2025 | 39.00 | 39.07 | 38.91 | 39.07 | 38.59 | -0.05% | 2,280 |
| Mar 28, 2025 | 39.02 | 39.09 | 39.00 | 39.09 | 38.61 | -0.26% | 454 |
| Mar 27, 2025 | 39.20 | 39.20 | 39.19 | 39.19 | 38.71 | -0.08% | 434 |
| Mar 26, 2025 | 39.36 | 39.37 | 39.23 | 39.23 | 38.75 | -0.53% | 1,924 |
| Mar 25, 2025 | 39.41 | 39.44 | 39.34 | 39.44 | 38.95 | -0.05% | 1,579 |
| Mar 24, 2025 | 39.47 | 39.55 | 39.41 | 39.45 | 38.97 | 0.30% | 3,221 |
| Mar 21, 2025 | 39.30 | 39.36 | 39.30 | 39.34 | 38.86 | -0.06% | 1,880 |