BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
40.90
+0.01 (0.02%)
At close: Aug 8, 2025, 4:00 PM
40.90
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 40.90 | 41.01 | 40.88 | 40.90 | 40.90 | 0.02% | 21,826 |
| Aug 7, 2025 | 40.96 | 40.96 | 40.87 | 40.89 | 40.89 | -0.09% | 1,071 |
| Aug 6, 2025 | 40.89 | 40.93 | 40.87 | 40.92 | 40.92 | 0.09% | 4,892 |
| Aug 5, 2025 | 40.84 | 40.90 | 40.78 | 40.88 | 40.88 | -0.04% | 4,832 |
| Aug 4, 2025 | 40.85 | 40.90 | 40.75 | 40.90 | 40.90 | 0.37% | 6,200 |
| Aug 1, 2025 | 40.71 | 40.85 | 40.71 | 40.75 | 40.75 | -0.50% | 34,228 |
| Jul 31, 2025 | 40.96 | 41.12 | 40.94 | 40.95 | 40.75 | 0.08% | 10,101 |
| Jul 30, 2025 | 40.92 | 41.00 | 40.91 | 40.92 | 40.72 | -0.12% | 2,971 |
| Jul 29, 2025 | 40.92 | 41.05 | 40.92 | 40.97 | 40.77 | -0.05% | 6,129 |
| Jul 28, 2025 | 40.96 | 41.39 | 40.94 | 40.99 | 40.79 | 0.05% | 5,095 |
| Jul 25, 2025 | 40.92 | 41.02 | 40.92 | 40.97 | 40.77 | - | 3,583 |
| Jul 24, 2025 | 40.96 | 41.00 | 40.93 | 40.97 | 40.77 | -0.01% | 5,865 |
| Jul 23, 2025 | 40.93 | 41.05 | 40.93 | 40.98 | 40.77 | 0.04% | 6,907 |
| Jul 22, 2025 | 40.89 | 41.03 | 40.87 | 40.96 | 40.76 | -0.32% | 14,168 |
| Jul 21, 2025 | 40.93 | 41.22 | 40.90 | 41.09 | 40.89 | 0.42% | 6,152 |
| Jul 18, 2025 | 40.85 | 41.04 | 40.83 | 40.92 | 40.72 | 0.34% | 15,799 |
| Jul 17, 2025 | 40.80 | 40.82 | 40.77 | 40.78 | 40.58 | 0.07% | 5,339 |
| Jul 16, 2025 | 40.81 | 40.86 | 40.68 | 40.75 | 40.55 | 0.20% | 3,548 |
| Jul 15, 2025 | 40.74 | 40.75 | 40.66 | 40.67 | 40.47 | -0.25% | 3,523 |
| Jul 14, 2025 | 40.72 | 40.82 | 40.72 | 40.77 | 40.57 | 0.05% | 4,529 |
| Jul 11, 2025 | 40.74 | 40.82 | 40.68 | 40.75 | 40.55 | -0.24% | 12,092 |
| Jul 10, 2025 | 40.86 | 40.94 | 40.79 | 40.85 | 40.65 | 0.02% | 9,425 |
| Jul 9, 2025 | 40.80 | 40.94 | 40.80 | 40.84 | 40.64 | 0.21% | 2,923 |
| Jul 8, 2025 | 40.81 | 40.81 | 40.74 | 40.76 | 40.55 | -0.04% | 3,889 |
| Jul 7, 2025 | 40.94 | 41.02 | 40.70 | 40.77 | 40.57 | -0.46% | 12,264 |
| Jul 3, 2025 | 40.91 | 41.04 | 40.91 | 40.96 | 40.75 | -0.03% | 11,015 |
| Jul 2, 2025 | 40.87 | 40.98 | 40.86 | 40.97 | 40.77 | 0.12% | 40,115 |
| Jul 1, 2025 | 40.93 | 41.02 | 40.88 | 40.92 | 40.72 | -0.65% | 5,273 |
| Jun 30, 2025 | 41.07 | 41.20 | 41.07 | 41.19 | 40.79 | 0.40% | 6,917 |
| Jun 27, 2025 | 41.02 | 41.10 | 40.99 | 41.02 | 40.62 | -0.06% | 10,613 |
| Jun 26, 2025 | 40.96 | 41.10 | 40.96 | 41.05 | 40.65 | 0.25% | 7,471 |
| Jun 25, 2025 | 40.90 | 40.99 | 40.90 | 40.94 | 40.54 | -0.01% | 11,746 |
| Jun 24, 2025 | 40.91 | 40.97 | 40.89 | 40.95 | 40.55 | 0.27% | 6,266 |
| Jun 23, 2025 | 40.78 | 40.91 | 40.69 | 40.84 | 40.44 | 0.20% | 7,650 |
| Jun 20, 2025 | 40.70 | 40.76 | 40.70 | 40.76 | 40.36 | 0.23% | 1,819 |
| Jun 18, 2025 | 40.67 | 40.70 | 40.65 | 40.67 | 40.27 | 0.12% | 2,013 |
| Jun 17, 2025 | 40.62 | 40.64 | 40.62 | 40.62 | 40.22 | -0.11% | 803 |
| Jun 16, 2025 | 40.68 | 40.68 | 40.64 | 40.66 | 40.26 | 0.21% | 986 |
| Jun 13, 2025 | 40.62 | 40.62 | 40.58 | 40.58 | 40.18 | -0.23% | 1,017 |
| Jun 12, 2025 | 40.63 | 40.67 | 40.63 | 40.67 | 40.27 | 0.04% | 3,424 |
| Jun 11, 2025 | 40.67 | 40.70 | 40.65 | 40.65 | 40.25 | 0.03% | 97,686 |
| Jun 10, 2025 | 40.59 | 40.65 | 40.57 | 40.64 | 40.24 | 0.16% | 4,270 |
| Jun 9, 2025 | 40.55 | 40.59 | 40.53 | 40.58 | 40.18 | 0.09% | 3,232 |
| Jun 6, 2025 | 40.53 | 40.65 | 40.51 | 40.54 | 40.14 | 0.10% | 8,140 |
| Jun 5, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.11 | -0.20% | 3,051 |
| Jun 4, 2025 | 40.58 | 40.60 | 40.56 | 40.58 | 40.18 | 0.23% | 832 |
| Jun 3, 2025 | 40.46 | 40.65 | 40.35 | 40.49 | 40.09 | 0.20% | 467,029 |
| Jun 2, 2025 | 40.38 | 40.42 | 40.37 | 40.41 | 40.01 | -0.52% | 8,501 |
| May 30, 2025 | 40.59 | 40.64 | 40.59 | 40.62 | 40.01 | 0.08% | 3,329 |
| May 29, 2025 | 40.60 | 40.69 | 40.57 | 40.58 | 39.98 | 0.11% | 5,637 |