BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)

XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.21	39.25	39.19	39.19	39.19	0.02%	4,436
Jun 11, 2026	39.09	39.18	39.05	39.18	39.18	0.44%	3,832
Jun 10, 2026	38.98	39.20	38.98	39.00	39.00	-0.11%	10,143
Jun 9, 2026	39.07	39.07	39.03	39.05	39.05	0.16%	432
Jun 8, 2026	39.02	39.07	38.92	38.99	38.99	-0.05%	35,467
Jun 5, 2026	39.02	39.02	38.99	39.00	39.00	-0.30%	1,285
Jun 4, 2026	39.06	39.17	39.06	39.12	39.12	0.17%	8,229
Jun 3, 2026	39.03	39.06	39.03	39.05	39.05	-0.31%	88,324
Jun 2, 2026	39.17	39.18	39.14	39.18	39.18	-0.15%	1,970
Jun 1, 2026	39.19	39.30	39.16	39.24	39.24	0.11%	169,116
May 29, 2026	39.39	39.42	39.39	39.42	39.19	0.19%	2,330
May 28, 2026	39.28	39.39	39.28	39.34	39.12	0.11%	5,631
May 27, 2026	39.30	39.30	39.27	39.30	39.07	0.08%	1,530
May 26, 2026	39.21	39.29	39.20	39.27	39.04	0.29%	25,437
May 22, 2026	39.17	39.17	39.14	39.15	38.93	0.11%	1,689
May 21, 2026	39.05	39.11	39.01	39.11	38.89	0.14%	6,552
May 20, 2026	38.94	39.06	38.94	39.06	38.84	0.77%	522
May 19, 2026	38.88	38.88	38.76	38.76	38.54	-0.51%	31,635
May 18, 2026	39.03	39.03	38.96	38.96	38.74	0.05%	620
May 15, 2026	38.98	38.98	38.94	38.94	38.72	-0.45%	1,201
May 14, 2026	39.17	39.19	39.11	39.11	38.89	-0.01%	3,303
May 13, 2026	39.08	39.14	39.08	39.12	38.90	0.01%	4,374
May 12, 2026	39.08	39.11	39.06	39.11	38.89	-0.17%	1,837
May 11, 2026	39.26	39.26	39.18	39.18	38.96	-0.13%	90,569
May 8, 2026	39.17	39.25	39.17	39.23	39.01	0.34%	3,806
May 7, 2026	39.14	39.17	39.10	39.10	38.88	-0.35%	3,321
May 6, 2026	39.19	39.24	39.19	39.24	39.01	0.36%	804
May 5, 2026	39.11	39.11	39.09	39.09	38.87	0.11%	933
May 4, 2026	39.00	39.05	38.98	39.05	38.83	-0.31%	995
May 1, 2026	39.17	39.19	39.17	39.17	38.95	0.09%	156,015
Apr 30, 2026	39.24	39.37	39.24	39.37	38.91	0.40%	2,028
Apr 29, 2026	39.27	39.27	39.18	39.21	38.76	-0.35%	1,487
Apr 28, 2026	39.36	39.41	39.31	39.35	38.89	-0.09%	5,715
Apr 27, 2026	39.36	39.38	39.35	39.38	38.93	0.05%	4,675
Apr 24, 2026	39.36	39.36	39.36	39.36	38.91	0.17%	151
Apr 23, 2026	39.31	39.33	39.29	39.29	38.84	-0.19%	811
Apr 22, 2026	39.36	39.37	39.29	39.36	38.91	0.13%	3,239
Apr 21, 2026	39.40	39.40	39.30	39.31	38.86	-0.24%	647
Apr 20, 2026	39.45	39.45	39.39	39.41	38.95	-0.15%	1,163
Apr 17, 2026	39.45	39.54	39.45	39.47	39.01	0.44%	1,048
Apr 16, 2026	39.33	39.35	39.27	39.29	38.84	-0.12%	20,479
Apr 15, 2026	39.30	39.36	39.30	39.34	38.89	0.10%	6,326
Apr 14, 2026	39.16	39.34	39.13	39.30	38.85	0.43%	44,207
Apr 13, 2026	39.07	39.13	39.07	39.13	38.68	0.21%	4,445
Apr 10, 2026	39.20	39.20	39.05	39.05	38.60	-0.13%	681
Apr 9, 2026	39.09	39.16	39.09	39.10	38.65	-0.04%	20,157
Apr 8, 2026	39.35	39.35	39.05	39.11	38.66	-0.08%	120,780
Apr 7, 2026	38.99	39.16	38.94	39.14	38.69	-0.20%	129,948
Apr 6, 2026	38.94	39.23	38.94	39.22	38.77	0.94%	99,965
Apr 2, 2026	38.96	38.98	38.85	38.86	38.41	-0.04%	2,091

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.