BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
39.21
-0.06 (-0.15%)
At close: Nov 4, 2025, 4:00 PM EST
39.21
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 39.13 | 39.28 | 39.02 | 39.21 | 39.21 | -0.15% | 6,362 |
| Nov 3, 2025 | 39.28 | 39.28 | 39.26 | 39.26 | 39.26 | -0.78% | 586 |
| Oct 31, 2025 | 39.61 | 39.65 | 39.57 | 39.57 | 39.34 | -0.06% | 3,094 |
| Oct 30, 2025 | 39.61 | 39.67 | 39.59 | 39.59 | 39.37 | -0.23% | 3,084 |
| Oct 29, 2025 | 39.76 | 39.76 | 39.69 | 39.69 | 39.46 | -0.19% | 674 |
| Oct 28, 2025 | 39.73 | 39.78 | 39.67 | 39.76 | 39.53 | -0.18% | 1,268 |
| Oct 27, 2025 | 39.76 | 39.84 | 39.76 | 39.83 | 39.60 | 0.19% | 4,485 |
| Oct 24, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.53 | 0.33% | 243 |
| Oct 23, 2025 | 39.64 | 39.64 | 39.63 | 39.63 | 39.40 | 0.08% | 835 |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.37 | -0.05% | 231 |
| Oct 21, 2025 | 39.64 | 39.64 | 39.62 | 39.62 | 39.39 | -0.09% | 1,132 |
| Oct 20, 2025 | 39.63 | 39.65 | 39.62 | 39.65 | 39.42 | 0.29% | 1,129 |
| Oct 17, 2025 | 39.53 | 39.54 | 39.50 | 39.54 | 39.31 | 0.07% | 2,835 |
| Oct 16, 2025 | 39.61 | 39.61 | 39.51 | 39.51 | 39.28 | -0.27% | 1,418 |
| Oct 15, 2025 | 39.65 | 39.66 | 39.57 | 39.62 | 39.39 | 0.34% | 22,819 |
| Oct 14, 2025 | 39.36 | 39.48 | 39.36 | 39.48 | 39.26 | 0.08% | 194 |
| Oct 13, 2025 | 39.32 | 39.48 | 39.32 | 39.45 | 39.22 | 0.57% | 22,768 |
| Oct 10, 2025 | 39.36 | 39.36 | 39.23 | 39.23 | 39.00 | -0.62% | 3,363 |
| Oct 9, 2025 | 39.59 | 39.59 | 39.47 | 39.47 | 39.24 | -0.34% | 1,489 |
| Oct 8, 2025 | 39.57 | 39.61 | 39.57 | 39.61 | 39.38 | 0.11% | 366 |
| Oct 7, 2025 | 39.58 | 39.68 | 39.53 | 39.56 | 39.33 | -0.07% | 4,700 |
| Oct 6, 2025 | 39.57 | 39.61 | 39.57 | 39.59 | 39.36 | 0.01% | 2,055 |
| Oct 3, 2025 | 39.62 | 39.67 | 39.59 | 39.59 | 39.36 | -0.31% | 2,560 |
| Oct 2, 2025 | 39.63 | 39.84 | 39.62 | 39.71 | 39.48 | 0.19% | 63,326 |
| Oct 1, 2025 | 39.62 | 39.65 | 39.62 | 39.64 | 39.41 | -0.45% | 2,785 |
| Sep 30, 2025 | 39.75 | 39.84 | 39.75 | 39.82 | 39.36 | -0.01% | 734 |
| Sep 29, 2025 | 39.82 | 39.84 | 39.79 | 39.82 | 39.36 | 0.15% | 963 |
| Sep 26, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.30 | 0.13% | 635 |
| Sep 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.25 | -0.25% | 263 |
| Sep 24, 2025 | 39.88 | 39.88 | 39.77 | 39.81 | 39.35 | -0.11% | 1,854 |
| Sep 23, 2025 | 39.90 | 39.92 | 39.86 | 39.86 | 39.40 | -0.01% | 1,875 |
| Sep 22, 2025 | 39.85 | 39.86 | 39.73 | 39.86 | 39.40 | 0.10% | 3,114 |
| Sep 19, 2025 | 39.85 | 39.86 | 39.74 | 39.82 | 39.36 | -0.02% | 1,077 |
| Sep 18, 2025 | 39.76 | 39.83 | 39.71 | 39.83 | 39.37 | 0.26% | 2,633 |
| Sep 17, 2025 | 39.74 | 39.74 | 39.60 | 39.73 | 39.27 | -0.14% | 4,744 |
| Sep 16, 2025 | 39.76 | 39.78 | 39.75 | 39.78 | 39.32 | 0.06% | 1,628 |
| Sep 15, 2025 | 39.74 | 39.76 | 39.74 | 39.76 | 39.30 | 0.23% | 608 |
| Sep 12, 2025 | 39.65 | 39.67 | 39.65 | 39.67 | 39.21 | -0.02% | 314 |
| Sep 11, 2025 | 39.67 | 39.67 | 39.59 | 39.67 | 39.22 | 0.16% | 718 |
| Sep 10, 2025 | 39.65 | 39.65 | 39.56 | 39.61 | 39.15 | 0.11% | 2,962 |
| Sep 9, 2025 | 39.63 | 39.63 | 39.55 | 39.57 | 39.11 | -0.20% | 12,466 |
| Sep 8, 2025 | 39.66 | 39.66 | 39.64 | 39.65 | 39.19 | 0.03% | 1,875 |
| Sep 5, 2025 | 39.61 | 39.68 | 39.61 | 39.64 | 39.18 | 0.25% | 3,190 |
| Sep 4, 2025 | 39.52 | 39.60 | 39.47 | 39.54 | 39.08 | 0.22% | 1,382 |
| Sep 3, 2025 | 39.44 | 39.45 | 39.41 | 39.45 | 39.00 | 0.27% | 2,141 |
| Sep 2, 2025 | 39.29 | 39.35 | 39.29 | 39.35 | 38.89 | -0.91% | 7,667 |
| Aug 29, 2025 | 39.68 | 39.71 | 39.68 | 39.71 | 39.02 | -0.08% | 1,217 |
| Aug 28, 2025 | 39.72 | 39.74 | 39.71 | 39.74 | 39.05 | 0.04% | 1,271 |
| Aug 27, 2025 | 39.76 | 39.76 | 39.60 | 39.72 | 39.03 | -0.09% | 21,366 |
| Aug 26, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.07 | 0.10% | 1,149 |