BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
40.12
+0.06 (0.14%)
Sep 26, 2024, 2:44 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 40.15 | 40.16 | 40.07 | 40.07 | 40.07 | -0.13% | 2,614 |
| Sep 24, 2024 | 40.17 | 40.23 | 40.08 | 40.12 | 40.12 | 0.07% | 3,949 |
| Sep 23, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.09% | 227 |
| Sep 20, 2024 | 40.10 | 40.12 | 40.07 | 40.12 | 40.12 | -0.03% | 687 |
| Sep 19, 2024 | 40.17 | 40.17 | 40.14 | 40.14 | 40.14 | 0.28% | 443 |
| Sep 18, 2024 | 39.84 | 40.20 | 39.84 | 40.02 | 40.02 | 0.23% | 1,091 |
| Sep 17, 2024 | 39.96 | 40.02 | 39.93 | 39.93 | 39.93 | 0.04% | 4,188 |
| Sep 16, 2024 | 39.97 | 39.97 | 39.73 | 39.92 | 39.92 | -0.11% | 1,556 |
| Sep 13, 2024 | 39.87 | 39.97 | 39.77 | 39.96 | 39.96 | 0.54% | 2,580 |
| Sep 12, 2024 | 39.80 | 39.86 | 39.75 | 39.75 | 39.75 | 0.02% | 2,407 |
| Sep 11, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.16% | 307 |
| Sep 10, 2024 | 39.75 | 39.75 | 39.67 | 39.67 | 39.67 | -0.21% | 403 |
| Sep 9, 2024 | 39.68 | 39.80 | 39.68 | 39.76 | 39.76 | 0.13% | 865 |
| Sep 6, 2024 | 39.90 | 39.90 | 39.71 | 39.71 | 39.71 | -0.12% | 286 |
| Sep 5, 2024 | 39.84 | 39.84 | 39.75 | 39.75 | 39.75 | 0.16% | 379 |
| Sep 4, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.23% | 259 |
| Sep 3, 2024 | 39.63 | 39.71 | 39.60 | 39.60 | 39.60 | -0.83% | 1,301 |
| Aug 30, 2024 | 39.97 | 39.97 | 39.93 | 39.93 | 39.68 | -0.22% | 422 |
| Aug 29, 2024 | 39.98 | 40.87 | 39.80 | 40.02 | 39.77 | 0.38% | 8,474 |
| Aug 28, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.62 | -0.09% | 98 |
| Aug 27, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.65 | 0.26% | 70 |
| Aug 26, 2024 | 39.84 | 39.93 | 39.80 | 39.80 | 39.55 | -0.35% | 1,567 |
| Aug 23, 2024 | 39.82 | 40.01 | 39.82 | 39.94 | 39.69 | 0.62% | 3,900 |
| Aug 22, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.44 | -0.25% | 120 |
| Aug 21, 2024 | 39.74 | 39.80 | 39.74 | 39.80 | 39.54 | 0.30% | 146 |
| Aug 20, 2024 | 39.81 | 39.81 | 39.63 | 39.68 | 39.43 | -0.02% | 2,567 |
| Aug 19, 2024 | 39.76 | 39.76 | 38.44 | 39.69 | 39.44 | 0.05% | 1,350 |
| Aug 16, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.42 | 0.38% | 111 |
| Aug 15, 2024 | 39.61 | 39.61 | 39.52 | 39.52 | 39.27 | 0.03% | 1,006 |
| Aug 14, 2024 | 39.44 | 39.50 | 39.44 | 39.50 | 39.25 | 0.30% | 305 |
| Aug 13, 2024 | 39.43 | 39.44 | 39.38 | 39.38 | 39.13 | 0.39% | 500 |
| Aug 12, 2024 | 39.25 | 39.25 | 39.23 | 39.23 | 38.98 | -0.05% | 308 |
| Aug 9, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.00 | 0.26% | 61 |
| Aug 8, 2024 | 39.12 | 39.15 | 39.08 | 39.15 | 38.90 | 0.24% | 2,214 |
| Aug 7, 2024 | 39.20 | 39.21 | 39.05 | 39.05 | 38.80 | -0.16% | 1,213 |
| Aug 6, 2024 | 39.12 | 39.15 | 39.11 | 39.11 | 38.87 | 0.44% | 831 |
| Aug 5, 2024 | 38.61 | 38.94 | 38.61 | 38.94 | 38.69 | -0.74% | 2,300 |
| Aug 2, 2024 | 39.30 | 39.31 | 39.16 | 39.23 | 38.98 | -0.18% | 2,605 |
| Aug 1, 2024 | 39.42 | 39.52 | 39.30 | 39.30 | 39.05 | -0.91% | 1,242 |
| Jul 31, 2024 | 39.61 | 39.66 | 39.58 | 39.66 | 39.15 | 0.35% | 693 |
| Jul 30, 2024 | 39.49 | 39.61 | 39.47 | 39.52 | 39.01 | -0.01% | 10,240 |
| Jul 29, 2024 | 39.55 | 39.55 | 39.52 | 39.53 | 39.02 | 0.01% | 2,809 |
| Jul 26, 2024 | 39.55 | 39.55 | 39.52 | 39.52 | 39.01 | -0.07% | 1,189 |
| Jul 25, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.04 | 0.17% | 114 |
| Jul 24, 2024 | 39.55 | 39.55 | 39.48 | 39.48 | 38.97 | -0.27% | 370 |
| Jul 23, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.08 | 0.04% | 66 |
| Jul 22, 2024 | 39.56 | 39.57 | 39.48 | 39.57 | 39.06 | 0.19% | 808 |
| Jul 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.99 | 0.08% | 13 |
| Jul 18, 2024 | 39.52 | 39.53 | 39.45 | 39.46 | 38.96 | -0.14% | 2,088 |
| Jul 17, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.01 | -0.19% | 132 |
| Jul 16, 2024 | 39.49 | 39.60 | 39.42 | 39.60 | 39.09 | 0.52% | 1,475 |
| Jul 15, 2024 | 39.53 | 39.53 | 39.37 | 39.39 | 38.89 | -0.12% | 710 |
| Jul 12, 2024 | 39.35 | 39.44 | 39.35 | 39.44 | 38.93 | 0.24% | 963 |
| Jul 11, 2024 | 39.28 | 39.43 | 39.25 | 39.35 | 38.84 | 0.38% | 1,845 |
| Jul 10, 2024 | 39.16 | 39.20 | 39.16 | 39.20 | 38.70 | -0.01% | 323 |
| Jul 9, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.70 | 0.13% | 140 |
| Jul 8, 2024 | 39.11 | 39.17 | 39.06 | 39.15 | 38.65 | 0.16% | 1,469 |
| Jul 5, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.58 | 0.12% | 318 |
| Jul 3, 2024 | 38.85 | 39.04 | 38.85 | 39.04 | 38.54 | 0.37% | 252 |
| Jul 2, 2024 | 38.78 | 38.94 | 38.78 | 38.89 | 38.39 | 0.15% | 564 |
| Jul 1, 2024 | 38.95 | 38.95 | 38.80 | 38.84 | 38.34 | -0.74% | 1,035 |
| Jun 28, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.39 | -0.10% | 276 |
| Jun 27, 2024 | 39.13 | 39.20 | 39.13 | 39.17 | 38.43 | 0.11% | 894 |
| Jun 26, 2024 | 39.14 | 39.19 | 39.12 | 39.12 | 38.39 | -0.14% | 435 |
| Jun 25, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.44 | -0.05% | 47 |
| Jun 24, 2024 | 39.26 | 39.29 | 39.19 | 39.19 | 38.46 | -0.10% | 2,790 |
| Jun 21, 2024 | 39.13 | 39.23 | 39.13 | 39.23 | 38.49 | 0.28% | 362 |
| Jun 20, 2024 | 39.20 | 39.20 | 39.11 | 39.12 | 38.39 | -0.18% | 455 |
| Jun 18, 2024 | 39.13 | 39.24 | 39.04 | 39.19 | 38.46 | 0.46% | 3,647 |
| Jun 17, 2024 | 39.01 | 39.04 | 38.92 | 39.02 | 38.28 | 0.09% | 2,357 |
| Jun 14, 2024 | 39.11 | 39.11 | 38.98 | 38.98 | 38.25 | -0.51% | 2,012 |
| Jun 13, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.44 | 0.01% | 180 |
| Jun 12, 2024 | 39.29 | 39.29 | 39.18 | 39.18 | 38.44 | 0.29% | 345 |
| Jun 11, 2024 | 39.07 | 39.07 | 39.06 | 39.06 | 38.33 | 0.23% | 436 |
| Jun 10, 2024 | 38.97 | 39.00 | 38.97 | 38.97 | 38.24 | 0.08% | 753 |
| Jun 7, 2024 | 38.99 | 39.06 | 38.93 | 38.94 | 38.21 | -0.29% | 1,207 |
| Jun 6, 2024 | 39.09 | 39.13 | 39.05 | 39.05 | 38.32 | -0.05% | 1,645 |
| Jun 5, 2024 | 39.10 | 39.10 | 39.07 | 39.07 | 38.34 | 0.23% | 601 |
| Jun 4, 2024 | 39.05 | 39.06 | 38.85 | 38.98 | 38.25 | -0.12% | 1,927 |
| Jun 3, 2024 | 39.01 | 39.03 | 38.89 | 39.03 | 38.29 | -0.39% | 1,250 |
| May 31, 2024 | 39.08 | 39.26 | 39.08 | 39.18 | 38.19 | 0.36% | 1,204 |
| May 30, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.05 | 0.28% | 88 |
| May 29, 2024 | 38.97 | 38.97 | 38.93 | 38.93 | 37.94 | -0.31% | 1,460 |
| May 28, 2024 | 39.18 | 39.18 | 39.05 | 39.05 | 38.06 | -0.32% | 1,319 |
| May 24, 2024 | 39.19 | 39.19 | 39.18 | 39.18 | 38.18 | 0.32% | 1,544 |
| May 23, 2024 | 39.18 | 39.18 | 39.05 | 39.05 | 38.06 | -0.26% | 1,043 |
| May 22, 2024 | 39.18 | 39.20 | 39.15 | 39.15 | 38.16 | -0.19% | 1,020 |
| May 21, 2024 | 39.28 | 39.28 | 39.22 | 39.22 | 38.23 | 0.18% | 453 |
| May 20, 2024 | 39.25 | 39.25 | 39.16 | 39.16 | 38.16 | -0.08% | 468 |
| May 17, 2024 | 39.30 | 39.30 | 39.19 | 39.19 | 38.19 | -0.15% | 288 |
| May 16, 2024 | 39.26 | 39.26 | 39.25 | 39.25 | 38.25 | -0.09% | 177 |
| May 15, 2024 | 39.15 | 39.28 | 39.15 | 39.28 | 38.28 | 0.47% | 637 |
| May 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.10 | 0.10% | 56 |
| May 13, 2024 | 39.20 | 39.20 | 38.95 | 39.06 | 38.06 | -0.12% | 1,126 |
| May 10, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.11 | -0.10% | 310 |
| May 9, 2024 | 39.13 | 39.22 | 39.09 | 39.14 | 38.15 | 0.03% | 817 |
| May 8, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.14 | -0.05% | 256 |
| May 7, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.16 | -0.10% | 98 |
| May 6, 2024 | 39.08 | 39.23 | 39.08 | 39.19 | 38.19 | 0.21% | 929 |
| May 3, 2024 | 39.25 | 39.25 | 39.11 | 39.11 | 38.11 | 0.32% | 479 |