BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
39.33
-0.27 (-0.69%)
At close: Aug 1, 2025, 4:00 PM
39.33
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.35 | 39.35 | 39.31 | 39.33 | 39.33 | -0.69% | 16,260 |
| Jul 31, 2025 | 39.61 | 39.61 | 39.60 | 39.60 | 39.35 | 0.09% | 650 |
| Jul 30, 2025 | 39.58 | 39.58 | 39.52 | 39.56 | 39.32 | -0.19% | 986 |
| Jul 29, 2025 | 39.62 | 39.66 | 39.52 | 39.64 | 39.39 | - | 4,810 |
| Jul 28, 2025 | 39.65 | 39.65 | 39.64 | 39.64 | 39.39 | -0.17% | 416 |
| Jul 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.46 | 0.21% | 245 |
| Jul 24, 2025 | 39.61 | 39.65 | 39.56 | 39.63 | 39.38 | -0.10% | 4,201 |
| Jul 23, 2025 | 39.67 | 39.68 | 39.61 | 39.67 | 39.42 | 0.08% | 1,416 |
| Jul 22, 2025 | 39.62 | 39.66 | 39.60 | 39.64 | 39.39 | 0.08% | 2,841 |
| Jul 21, 2025 | 39.62 | 39.62 | 39.61 | 39.61 | 39.36 | 0.23% | 941 |
| Jul 18, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.27 | 0.13% | 212 |
| Jul 17, 2025 | 39.48 | 39.52 | 39.46 | 39.47 | 39.22 | 0.12% | 1,952 |
| Jul 16, 2025 | 39.38 | 39.42 | 39.38 | 39.42 | 39.17 | 0.18% | 601 |
| Jul 15, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 39.10 | -0.29% | 1,101 |
| Jul 14, 2025 | 39.45 | 39.56 | 39.42 | 39.46 | 39.21 | 0.08% | 4,475 |
| Jul 11, 2025 | 39.46 | 39.51 | 39.40 | 39.43 | 39.19 | -0.11% | 3,427 |
| Jul 10, 2025 | 39.48 | 39.49 | 39.47 | 39.48 | 39.23 | -0.04% | 2,110 |
| Jul 9, 2025 | 39.49 | 39.49 | 39.45 | 39.49 | 39.25 | 0.09% | 1,722 |
| Jul 8, 2025 | 39.48 | 39.48 | 39.45 | 39.46 | 39.21 | -0.08% | 775 |
| Jul 7, 2025 | 39.57 | 39.57 | 39.49 | 39.49 | 39.24 | -0.25% | 1,495 |
| Jul 3, 2025 | 39.58 | 39.68 | 39.58 | 39.59 | 39.34 | 0.08% | 2,106 |
| Jul 2, 2025 | 39.51 | 39.55 | 39.51 | 39.55 | 39.31 | 0.12% | 420 |
| Jul 1, 2025 | 39.52 | 39.61 | 39.45 | 39.51 | 39.26 | -0.62% | 3,319 |
| Jun 30, 2025 | 39.71 | 39.75 | 39.68 | 39.75 | 39.28 | 0.34% | 4,073 |
| Jun 27, 2025 | 39.61 | 39.69 | 39.59 | 39.61 | 39.14 | -0.15% | 1,631 |
| Jun 26, 2025 | 39.56 | 39.80 | 39.56 | 39.68 | 39.20 | 0.24% | 2,016 |
| Jun 25, 2025 | 39.56 | 39.65 | 39.55 | 39.58 | 39.11 | 0.12% | 4,087 |
| Jun 24, 2025 | 39.47 | 39.56 | 39.47 | 39.53 | 39.06 | 0.30% | 2,058 |
| Jun 23, 2025 | 39.33 | 39.43 | 39.33 | 39.42 | 38.95 | 0.13% | 9,129 |
| Jun 20, 2025 | 39.34 | 39.37 | 39.34 | 39.37 | 38.90 | 0.18% | 1,614 |
| Jun 18, 2025 | 39.20 | 39.30 | 39.20 | 39.30 | 38.83 | 0.11% | 1,338 |
| Jun 17, 2025 | 39.21 | 39.30 | 39.21 | 39.25 | 38.78 | 0.08% | 3,431 |
| Jun 16, 2025 | 39.21 | 39.24 | 39.21 | 39.22 | 38.75 | 0.27% | 1,247 |
| Jun 13, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.65 | -0.23% | 295 |
| Jun 12, 2025 | 39.19 | 39.23 | 39.18 | 39.20 | 38.74 | 0.04% | 1,470 |
| Jun 11, 2025 | 39.25 | 39.35 | 39.19 | 39.19 | 38.72 | 0.02% | 4,077 |
| Jun 10, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 38.71 | 0.15% | 121 |
| Jun 9, 2025 | 39.05 | 39.12 | 39.05 | 39.12 | 38.65 | 0.15% | 2,561 |
| Jun 6, 2025 | 39.11 | 39.11 | 39.06 | 39.06 | 38.59 | 0.04% | 3,278 |
| Jun 5, 2025 | 39.10 | 39.11 | 39.04 | 39.04 | 38.58 | -0.15% | 1,062 |
| Jun 4, 2025 | 39.12 | 39.12 | 39.10 | 39.10 | 38.64 | 0.21% | 741 |
| Jun 3, 2025 | 39.01 | 39.04 | 38.97 | 39.02 | 38.56 | 0.18% | 2,648 |
| Jun 2, 2025 | 38.91 | 38.96 | 38.90 | 38.95 | 38.49 | -0.65% | 1,685 |
| May 30, 2025 | 39.18 | 39.21 | 39.18 | 39.21 | 38.50 | 0.17% | 880 |
| May 29, 2025 | 39.16 | 39.17 | 39.14 | 39.14 | 38.43 | -0.01% | 1,036 |
| May 28, 2025 | 39.08 | 39.19 | 39.08 | 39.15 | 38.44 | 0.09% | 2,808 |
| May 27, 2025 | 39.11 | 39.11 | 39.00 | 39.11 | 38.40 | 0.79% | 2,288 |
| May 23, 2025 | 38.80 | 38.86 | 38.80 | 38.81 | 38.10 | -0.15% | 1,416 |
| May 22, 2025 | 38.82 | 38.93 | 38.82 | 38.86 | 38.16 | 0.04% | 1,218 |
| May 21, 2025 | 39.00 | 39.00 | 38.85 | 38.85 | 38.15 | -0.66% | 833 |