BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
38.72
+0.04 (0.10%)
At close: May 9, 2025, 4:00 PM
38.72
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 39.39 | 39.52 | 39.36 | 39.36 | 38.88 | -0.14% | 2,263 |
| Mar 19, 2025 | 39.28 | 39.42 | 39.28 | 39.42 | 38.93 | 0.50% | 2,275 |
| Mar 18, 2025 | 39.21 | 39.23 | 39.20 | 39.22 | 38.74 | -0.19% | 3,615 |
| Mar 17, 2025 | 39.24 | 39.48 | 39.24 | 39.29 | 38.81 | 0.27% | 5,489 |
| Mar 14, 2025 | 39.22 | 39.22 | 39.15 | 39.19 | 38.71 | 0.45% | 3,622 |
| Mar 13, 2025 | 39.06 | 39.06 | 39.01 | 39.01 | 38.53 | -0.56% | 10,715 |
| Mar 12, 2025 | 39.27 | 39.35 | 39.23 | 39.23 | 38.75 | 0.07% | 6,084 |
| Mar 11, 2025 | 39.32 | 39.32 | 39.20 | 39.20 | 38.72 | -0.44% | 5,310 |
| Mar 10, 2025 | 39.42 | 39.42 | 39.33 | 39.38 | 38.90 | -0.31% | 2,708 |
| Mar 7, 2025 | 39.52 | 39.52 | 39.33 | 39.50 | 39.02 | 0.01% | 3,103 |
| Mar 6, 2025 | 39.60 | 39.60 | 39.50 | 39.50 | 39.02 | -0.16% | 245 |
| Mar 5, 2025 | 39.54 | 39.57 | 39.47 | 39.56 | 39.08 | 0.26% | 4,979 |
| Mar 4, 2025 | 39.61 | 39.61 | 39.28 | 39.46 | 38.98 | -0.58% | 4,751 |
| Mar 3, 2025 | 39.63 | 39.73 | 39.63 | 39.69 | 39.21 | -0.50% | 2,524 |
| Feb 28, 2025 | 39.87 | 39.98 | 39.87 | 39.89 | 39.18 | 0.28% | 703 |
| Feb 27, 2025 | 39.90 | 39.90 | 39.78 | 39.78 | 39.07 | -0.34% | 1,626 |