BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
39.15
+0.04 (0.11%)
At close: May 22, 2026, 4:00 PM EDT
39.15
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 39.17 | 39.17 | 39.14 | 39.15 | 39.15 | 0.11% | 1,689 |
| May 21, 2026 | 39.05 | 39.11 | 39.01 | 39.11 | 39.11 | 0.14% | 6,552 |
| May 20, 2026 | 38.94 | 39.06 | 38.94 | 39.06 | 39.06 | 0.77% | 522 |
| May 19, 2026 | 38.88 | 38.88 | 38.76 | 38.76 | 38.76 | -0.51% | 31,635 |
| May 18, 2026 | 39.03 | 39.03 | 38.96 | 38.96 | 38.96 | 0.05% | 620 |
| May 15, 2026 | 38.98 | 38.98 | 38.94 | 38.94 | 38.94 | -0.45% | 1,201 |
| May 14, 2026 | 39.17 | 39.19 | 39.11 | 39.11 | 39.11 | -0.01% | 3,303 |
| May 13, 2026 | 39.08 | 39.14 | 39.08 | 39.12 | 39.12 | 0.01% | 4,374 |
| May 12, 2026 | 39.08 | 39.11 | 39.06 | 39.11 | 39.11 | -0.17% | 1,837 |
| May 11, 2026 | 39.26 | 39.26 | 39.18 | 39.18 | 39.18 | -0.13% | 90,569 |
| May 8, 2026 | 39.17 | 39.25 | 39.17 | 39.23 | 39.23 | 0.34% | 3,806 |
| May 7, 2026 | 39.14 | 39.17 | 39.10 | 39.10 | 39.10 | -0.35% | 3,321 |
| May 6, 2026 | 39.19 | 39.24 | 39.19 | 39.24 | 39.23 | 0.36% | 804 |
| May 5, 2026 | 39.11 | 39.11 | 39.09 | 39.09 | 39.09 | 0.11% | 933 |
| May 4, 2026 | 39.00 | 39.05 | 38.98 | 39.05 | 39.05 | -0.31% | 995 |
| May 1, 2026 | 39.17 | 39.19 | 39.17 | 39.17 | 39.17 | 0.09% | 156,015 |
| Apr 30, 2026 | 39.24 | 39.37 | 39.24 | 39.37 | 39.13 | 0.40% | 2,028 |
| Apr 29, 2026 | 39.27 | 39.27 | 39.18 | 39.21 | 38.98 | -0.35% | 1,487 |
| Apr 28, 2026 | 39.36 | 39.41 | 39.31 | 39.35 | 39.11 | -0.09% | 5,715 |
| Apr 27, 2026 | 39.36 | 39.38 | 39.35 | 39.38 | 39.15 | 0.05% | 4,675 |
| Apr 24, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.13 | 0.17% | 151 |
| Apr 23, 2026 | 39.31 | 39.33 | 39.29 | 39.29 | 39.06 | -0.19% | 811 |
| Apr 22, 2026 | 39.36 | 39.37 | 39.29 | 39.36 | 39.13 | 0.13% | 3,239 |
| Apr 21, 2026 | 39.40 | 39.40 | 39.30 | 39.31 | 39.08 | -0.24% | 647 |
| Apr 20, 2026 | 39.45 | 39.45 | 39.39 | 39.41 | 39.18 | -0.15% | 1,163 |
| Apr 17, 2026 | 39.45 | 39.54 | 39.45 | 39.47 | 39.23 | 0.44% | 1,048 |
| Apr 16, 2026 | 39.33 | 39.35 | 39.27 | 39.29 | 39.06 | -0.12% | 20,479 |
| Apr 15, 2026 | 39.30 | 39.36 | 39.30 | 39.34 | 39.11 | 0.10% | 6,326 |
| Apr 14, 2026 | 39.16 | 39.34 | 39.13 | 39.30 | 39.07 | 0.43% | 44,207 |
| Apr 13, 2026 | 39.07 | 39.13 | 39.07 | 39.13 | 38.90 | 0.21% | 4,445 |
| Apr 10, 2026 | 39.20 | 39.20 | 39.05 | 39.05 | 38.82 | -0.13% | 681 |
| Apr 9, 2026 | 39.09 | 39.16 | 39.09 | 39.10 | 38.87 | -0.04% | 20,157 |
| Apr 8, 2026 | 39.35 | 39.35 | 39.05 | 39.11 | 38.88 | -0.08% | 120,780 |
| Apr 7, 2026 | 38.99 | 39.16 | 38.94 | 39.14 | 38.91 | -0.20% | 129,948 |
| Apr 6, 2026 | 38.94 | 39.23 | 38.94 | 39.22 | 38.99 | 0.94% | 99,965 |
| Apr 2, 2026 | 38.96 | 38.98 | 38.85 | 38.86 | 38.63 | -0.04% | 2,091 |
| Apr 1, 2026 | 38.86 | 38.90 | 38.83 | 38.87 | 38.64 | 0.39% | 17,712 |
| Mar 31, 2026 | 38.74 | 38.96 | 38.74 | 38.96 | 38.50 | 0.99% | 891 |
| Mar 30, 2026 | 38.69 | 38.71 | 38.57 | 38.57 | 38.12 | 0.15% | 1,278 |
| Mar 27, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.06 | -0.26% | 610 |
| Mar 26, 2026 | 38.75 | 38.81 | 38.62 | 38.62 | 38.16 | -0.70% | 1,105 |
| Mar 25, 2026 | 38.93 | 38.93 | 38.89 | 38.89 | 38.43 | 0.34% | 929 |
| Mar 24, 2026 | 38.72 | 38.76 | 38.72 | 38.76 | 38.30 | -0.30% | 232 |
| Mar 23, 2026 | 38.86 | 38.91 | 38.86 | 38.87 | 38.41 | 0.62% | 883 |
| Mar 20, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.18 | -0.63% | 190 |
| Mar 19, 2026 | 38.79 | 38.88 | 38.76 | 38.88 | 38.42 | 0.17% | 12,446 |
| Mar 18, 2026 | 38.95 | 38.97 | 38.71 | 38.82 | 38.36 | -0.51% | 29,778 |
| Mar 17, 2026 | 39.02 | 39.02 | 38.96 | 39.02 | 38.55 | 0.31% | 529 |
| Mar 16, 2026 | 38.90 | 38.97 | 38.90 | 38.90 | 38.44 | 0.37% | 6,423 |
| Mar 13, 2026 | 38.95 | 38.95 | 38.75 | 38.75 | 38.30 | -0.16% | 737 |