BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)
NYSEARCA: XB · Real-Time Price · USD
39.35
-0.03 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
39.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.36 | 39.41 | 39.31 | 39.35 | 39.35 | -0.09% | 5,715 |
| Apr 27, 2026 | 39.36 | 39.38 | 39.35 | 39.38 | 39.38 | 0.05% | 4,675 |
| Apr 24, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.17% | 151 |
| Apr 23, 2026 | 39.31 | 39.33 | 39.29 | 39.29 | 39.29 | -0.19% | 811 |
| Apr 22, 2026 | 39.36 | 39.37 | 39.29 | 39.36 | 39.36 | 0.13% | 3,239 |
| Apr 21, 2026 | 39.40 | 39.40 | 39.30 | 39.31 | 39.31 | -0.24% | 647 |
| Apr 20, 2026 | 39.45 | 39.45 | 39.39 | 39.41 | 39.41 | -0.15% | 1,163 |
| Apr 17, 2026 | 39.45 | 39.54 | 39.45 | 39.47 | 39.46 | 0.45% | 1,048 |
| Apr 16, 2026 | 39.33 | 39.35 | 39.27 | 39.29 | 39.29 | -0.12% | 20,479 |
| Apr 15, 2026 | 39.30 | 39.36 | 39.30 | 39.34 | 39.34 | 0.10% | 6,326 |
| Apr 14, 2026 | 39.16 | 39.34 | 39.13 | 39.30 | 39.30 | 0.43% | 44,207 |
| Apr 13, 2026 | 39.07 | 39.13 | 39.07 | 39.13 | 39.13 | 0.22% | 4,444 |
| Apr 10, 2026 | 39.20 | 39.20 | 39.05 | 39.05 | 39.05 | -0.13% | 681 |
| Apr 9, 2026 | 39.09 | 39.16 | 39.09 | 39.10 | 39.09 | -0.04% | 20,157 |
| Apr 8, 2026 | 39.35 | 39.35 | 39.05 | 39.11 | 39.11 | -0.08% | 120,780 |
| Apr 7, 2026 | 38.99 | 39.16 | 38.94 | 39.14 | 39.14 | -0.20% | 129,948 |
| Apr 6, 2026 | 38.94 | 39.23 | 38.94 | 39.22 | 39.22 | 0.94% | 99,965 |
| Apr 2, 2026 | 38.96 | 38.98 | 38.85 | 38.86 | 38.86 | -0.04% | 2,091 |
| Apr 1, 2026 | 38.86 | 38.90 | 38.83 | 38.87 | 38.87 | -0.21% | 17,712 |
| Mar 31, 2026 | 38.74 | 38.96 | 38.74 | 38.96 | 38.72 | 0.99% | 891 |
| Mar 30, 2026 | 38.69 | 38.71 | 38.57 | 38.57 | 38.34 | 0.15% | 1,278 |
| Mar 27, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.28 | -0.26% | 610 |
| Mar 26, 2026 | 38.75 | 38.81 | 38.62 | 38.62 | 38.38 | -0.69% | 1,105 |
| Mar 25, 2026 | 38.93 | 38.93 | 38.89 | 38.89 | 38.65 | 0.34% | 929 |
| Mar 24, 2026 | 38.72 | 38.76 | 38.72 | 38.76 | 38.52 | -0.30% | 232 |
| Mar 23, 2026 | 38.86 | 38.91 | 38.86 | 38.87 | 38.64 | 0.62% | 883 |
| Mar 20, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.40 | -0.63% | 190 |
| Mar 19, 2026 | 38.79 | 38.88 | 38.76 | 38.88 | 38.65 | 0.17% | 12,446 |
| Mar 18, 2026 | 38.95 | 38.97 | 38.71 | 38.82 | 38.58 | -0.51% | 29,778 |
| Mar 17, 2026 | 39.02 | 39.02 | 38.96 | 39.02 | 38.78 | 0.31% | 529 |
| Mar 16, 2026 | 38.90 | 38.97 | 38.90 | 38.90 | 38.66 | 0.37% | 6,423 |
| Mar 13, 2026 | 38.95 | 38.95 | 38.75 | 38.75 | 38.52 | -0.16% | 737 |
| Mar 12, 2026 | 38.99 | 38.99 | 38.82 | 38.82 | 38.58 | -0.67% | 753 |
| Mar 11, 2026 | 39.13 | 39.13 | 39.04 | 39.08 | 38.84 | -0.17% | 870 |
| Mar 10, 2026 | 39.15 | 39.24 | 39.08 | 39.14 | 38.91 | 0.03% | 5,941 |
| Mar 9, 2026 | 38.94 | 39.13 | 38.80 | 39.13 | 38.90 | 0.25% | 6,261 |
| Mar 6, 2026 | 38.99 | 39.60 | 38.99 | 39.03 | 38.80 | -0.33% | 25,585 |
| Mar 5, 2026 | 39.25 | 39.27 | 39.12 | 39.16 | 38.93 | -0.35% | 741 |
| Mar 4, 2026 | 39.31 | 39.31 | 39.30 | 39.30 | 39.06 | 0.27% | 502 |
| Mar 3, 2026 | 39.04 | 39.20 | 39.04 | 39.19 | 38.96 | -0.18% | 3,139 |
| Mar 2, 2026 | 38.99 | 39.27 | 38.99 | 39.26 | 39.03 | -0.53% | 18,907 |
| Feb 27, 2026 | 39.46 | 39.51 | 39.46 | 39.48 | 39.03 | -0.22% | 3,923 |
| Feb 26, 2026 | 39.50 | 39.56 | 39.47 | 39.56 | 39.12 | 0.12% | 1,128 |
| Feb 25, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.07 | 0.08% | 308 |
| Feb 24, 2026 | 39.47 | 39.49 | 39.44 | 39.49 | 39.04 | -0.01% | 1,821 |
| Feb 23, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.04 | -0.21% | 10 |
| Feb 20, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.13 | 0.07% | 137 |
| Feb 19, 2026 | 39.51 | 39.55 | 39.51 | 39.55 | 39.10 | - | 494 |
| Feb 18, 2026 | 39.53 | 39.55 | 39.52 | 39.55 | 39.10 | 0.20% | 598 |
| Feb 17, 2026 | 39.50 | 39.50 | 39.45 | 39.47 | 39.02 | -0.11% | 663 |