BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
40.73
+0.10 (0.25%)
At close: Jan 31, 2025, 1:38 PM
40.61
-0.12 (-0.28%)
After-hours: Jan 31, 2025, 4:10 PM EST
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 40.69 | 40.73 | 40.62 | 40.62 | 40.62 | -0.03% | 455 |
| Jan 30, 2025 | 40.74 | 40.77 | 40.63 | 40.63 | 40.63 | 0.14% | 4,924 |
| Jan 29, 2025 | 40.44 | 40.70 | 40.44 | 40.57 | 40.57 | -0.12% | 1,584 |
| Jan 28, 2025 | 40.48 | 40.73 | 40.48 | 40.62 | 40.62 | 0.09% | 5,146 |
| Jan 27, 2025 | 40.58 | 40.68 | 40.52 | 40.58 | 40.58 | 0.03% | 55,606 |
| Jan 24, 2025 | 40.70 | 40.70 | 40.44 | 40.57 | 40.57 | 0.23% | 860 |
| Jan 23, 2025 | 40.46 | 40.47 | 40.46 | 40.47 | 40.47 | -0.21% | 887 |
| Jan 22, 2025 | 40.57 | 40.58 | 40.45 | 40.56 | 40.56 | 0.07% | 6,129 |
| Jan 21, 2025 | 40.50 | 40.53 | 40.50 | 40.53 | 40.53 | 0.36% | 3,779 |
| Jan 17, 2025 | 40.40 | 40.40 | 40.39 | 40.39 | 40.39 | 0.24% | 824 |
| Jan 16, 2025 | 40.27 | 40.41 | 40.27 | 40.29 | 40.29 | 0.12% | 2,605 |
| Jan 15, 2025 | 40.19 | 40.24 | 40.19 | 40.24 | 40.24 | 0.67% | 1,034 |
| Jan 14, 2025 | 39.96 | 40.12 | 39.96 | 39.97 | 39.97 | 0.08% | 2,894 |
| Jan 13, 2025 | 40.00 | 40.00 | 39.91 | 39.94 | 39.94 | -0.23% | 3,387 |
| Jan 10, 2025 | 40.14 | 40.14 | 40.00 | 40.04 | 40.04 | -0.21% | 3,236 |
| Jan 8, 2025 | 40.09 | 40.12 | 40.09 | 40.12 | 40.12 | 0.04% | 997 |
| Jan 7, 2025 | 40.22 | 40.22 | 40.11 | 40.11 | 40.11 | -0.43% | 667 |
| Jan 6, 2025 | 40.33 | 40.33 | 40.01 | 40.28 | 40.28 | 0.27% | 4,540 |
| Jan 3, 2025 | 40.32 | 40.34 | 40.01 | 40.17 | 40.17 | 0.18% | 6,936 |
| Jan 2, 2025 | 40.21 | 40.21 | 39.94 | 40.10 | 40.10 | 0.21% | 5,029 |
| Dec 31, 2024 | 40.04 | 40.17 | 39.88 | 40.01 | 40.01 | -0.05% | 14,320 |
| Dec 30, 2024 | 40.09 | 40.18 | 40.00 | 40.03 | 40.03 | -0.43% | 3,981 |
| Dec 27, 2024 | 40.24 | 40.27 | 40.20 | 40.21 | 39.99 | -0.15% | 2,576 |
| Dec 26, 2024 | 40.10 | 40.27 | 40.10 | 40.27 | 40.05 | 0.22% | 2,111 |
| Dec 24, 2024 | 40.03 | 40.18 | 40.02 | 40.18 | 39.97 | 0.11% | 2,359 |
| Dec 23, 2024 | 40.00 | 40.19 | 40.00 | 40.14 | 39.92 | -0.39% | 729 |
| Dec 20, 2024 | 40.41 | 40.41 | 40.15 | 40.29 | 40.08 | 0.45% | 11,075 |
| Dec 19, 2024 | 40.21 | 40.21 | 40.11 | 40.11 | 39.90 | 0.04% | 2,132 |
| Dec 18, 2024 | 40.30 | 40.30 | 39.94 | 40.10 | 39.88 | -0.91% | 5,369 |
| Dec 17, 2024 | 40.48 | 40.60 | 40.45 | 40.47 | 40.25 | -0.11% | 2,266 |
| Dec 16, 2024 | 40.23 | 40.65 | 40.23 | 40.51 | 40.30 | 0.06% | 4,750 |
| Dec 13, 2024 | 40.60 | 40.60 | 40.49 | 40.49 | 40.27 | -0.24% | 949 |
| Dec 12, 2024 | 40.67 | 40.67 | 40.59 | 40.59 | 40.37 | -0.22% | 7,021 |
| Dec 11, 2024 | 40.77 | 40.77 | 40.68 | 40.68 | 40.46 | 0.02% | 2,490 |
| Dec 10, 2024 | 40.71 | 40.79 | 40.52 | 40.67 | 40.45 | -0.04% | 2,462 |
| Dec 9, 2024 | 40.80 | 40.80 | 40.68 | 40.69 | 40.47 | -0.23% | 3,297 |
| Dec 6, 2024 | 40.89 | 40.89 | 40.72 | 40.78 | 40.56 | 0.23% | 1,824 |
| Dec 5, 2024 | 40.77 | 40.78 | 40.69 | 40.69 | 40.47 | -0.22% | 2,862 |
| Dec 4, 2024 | 40.64 | 40.79 | 40.60 | 40.77 | 40.56 | 0.32% | 3,952 |
| Dec 3, 2024 | 40.80 | 40.80 | 40.63 | 40.64 | 40.43 | 0.04% | 1,551 |
| Dec 2, 2024 | 40.63 | 40.69 | 40.63 | 40.63 | 40.41 | -0.56% | 587 |
| Nov 29, 2024 | 40.81 | 40.89 | 40.81 | 40.85 | 40.44 | 0.24% | 535 |
| Nov 27, 2024 | 40.79 | 40.86 | 40.73 | 40.76 | 40.34 | -1.08% | 1,814 |
| Nov 26, 2024 | 40.67 | 41.20 | 40.67 | 41.20 | 40.78 | 1.23% | 309 |
| Nov 25, 2024 | 40.75 | 40.78 | 40.70 | 40.70 | 40.28 | 0.29% | 1,156 |
| Nov 22, 2024 | 40.59 | 40.59 | 40.58 | 40.58 | 40.17 | 0.07% | 1,087 |
| Nov 21, 2024 | 40.64 | 40.65 | 40.55 | 40.55 | 40.14 | 0.02% | 2,736 |
| Nov 20, 2024 | 40.35 | 40.66 | 40.35 | 40.54 | 40.13 | -0.07% | 1,923 |
| Nov 19, 2024 | 40.53 | 40.61 | 40.46 | 40.57 | 40.16 | 0.37% | 3,138 |
| Nov 18, 2024 | 40.42 | 40.57 | 40.31 | 40.42 | 40.01 | -0.08% | 6,151 |
| Nov 15, 2024 | 40.35 | 40.53 | 40.28 | 40.45 | 40.04 | 0.03% | 10,095 |
| Nov 14, 2024 | 40.61 | 40.61 | 40.40 | 40.44 | 40.03 | -0.14% | 1,289 |
| Nov 13, 2024 | 40.65 | 40.65 | 40.45 | 40.50 | 40.08 | -0.01% | 2,534 |
| Nov 12, 2024 | 40.60 | 40.60 | 40.50 | 40.50 | 40.09 | -0.25% | 7,293 |
| Nov 11, 2024 | 40.66 | 40.70 | 40.60 | 40.60 | 40.19 | -0.04% | 1,249 |
| Nov 8, 2024 | 40.62 | 40.67 | 40.60 | 40.62 | 40.21 | 0.13% | 27,210 |
| Nov 7, 2024 | 40.40 | 40.66 | 40.13 | 40.57 | 40.15 | 0.33% | 2,585 |
| Nov 6, 2024 | 40.28 | 40.52 | 40.28 | 40.44 | 40.02 | -0.14% | 3,250 |
| Nov 5, 2024 | 40.34 | 40.49 | 40.34 | 40.49 | 40.08 | 0.69% | 1,844 |
| Nov 4, 2024 | 40.31 | 40.31 | 40.21 | 40.21 | 39.80 | 0.01% | 1,071 |
| Nov 1, 2024 | 40.22 | 40.26 | 40.21 | 40.21 | 39.80 | -0.79% | 586 |
| Oct 31, 2024 | 40.33 | 40.58 | 40.33 | 40.53 | 39.90 | -0.15% | 7,105 |
| Oct 30, 2024 | 40.61 | 40.66 | 40.57 | 40.59 | 39.96 | -0.07% | 3,979 |
| Oct 29, 2024 | 40.62 | 40.66 | 40.62 | 40.62 | 39.99 | 0.11% | 567 |
| Oct 28, 2024 | 40.65 | 40.65 | 40.54 | 40.57 | 39.95 | 0.26% | 1,546 |
| Oct 25, 2024 | 40.25 | 40.63 | 40.25 | 40.47 | 39.84 | -0.40% | 1,773 |
| Oct 24, 2024 | 40.51 | 40.65 | 40.48 | 40.63 | 40.00 | 0.51% | 4,643 |
| Oct 23, 2024 | 40.51 | 40.51 | 40.30 | 40.42 | 39.80 | -0.34% | 3,126 |
| Oct 22, 2024 | 40.56 | 40.62 | 40.51 | 40.56 | 39.93 | -0.15% | 4,726 |
| Oct 21, 2024 | 40.70 | 40.70 | 40.56 | 40.62 | 39.99 | -0.48% | 13,302 |
| Oct 18, 2024 | 40.69 | 40.86 | 40.62 | 40.82 | 40.19 | 0.36% | 4,782 |
| Oct 17, 2024 | 40.75 | 40.75 | 40.64 | 40.67 | 40.04 | -0.35% | 2,980 |
| Oct 16, 2024 | 40.88 | 40.89 | 40.75 | 40.81 | 40.18 | 0.52% | 5,613 |
| Oct 15, 2024 | 40.62 | 40.62 | 40.60 | 40.60 | 39.97 | -0.25% | 297 |
| Oct 14, 2024 | 40.72 | 40.76 | 40.52 | 40.71 | 40.08 | 0.05% | 3,326 |
| Oct 11, 2024 | 40.75 | 40.78 | 40.68 | 40.68 | 40.06 | 0.21% | 794 |
| Oct 10, 2024 | 40.74 | 40.74 | 40.51 | 40.60 | 39.97 | -0.02% | 1,239 |
| Oct 9, 2024 | 40.71 | 40.71 | 40.50 | 40.61 | 39.98 | -0.10% | 1,220 |
| Oct 8, 2024 | 40.51 | 40.65 | 40.51 | 40.65 | 40.02 | 0.24% | 2,450 |
| Oct 7, 2024 | 40.74 | 40.74 | 40.42 | 40.56 | 39.93 | -0.45% | 4,786 |
| Oct 4, 2024 | 40.85 | 40.85 | 40.61 | 40.74 | 40.11 | -0.15% | 1,975 |
| Oct 3, 2024 | 40.81 | 40.91 | 40.75 | 40.80 | 40.17 | -0.24% | 34,072 |
| Oct 2, 2024 | 40.94 | 40.99 | 40.74 | 40.90 | 40.27 | -0.01% | 5,555 |
| Oct 1, 2024 | 40.93 | 40.93 | 40.91 | 40.91 | 40.27 | -0.50% | 354 |
| Sep 30, 2024 | 41.15 | 41.24 | 41.07 | 41.11 | 40.27 | -0.09% | 4,000 |
| Sep 27, 2024 | 41.19 | 41.25 | 41.15 | 41.15 | 40.31 | 0.17% | 8,484 |
| Sep 26, 2024 | 40.98 | 41.18 | 40.97 | 41.08 | 40.24 | -0.11% | 1,199 |
| Sep 25, 2024 | 41.06 | 41.15 | 41.06 | 41.13 | 40.28 | -0.10% | 2,071 |
| Sep 24, 2024 | 41.09 | 41.20 | 40.94 | 41.17 | 40.32 | 0.28% | 11,458 |
| Sep 23, 2024 | 41.15 | 41.18 | 41.05 | 41.05 | 40.21 | -0.10% | 757 |
| Sep 20, 2024 | 41.07 | 41.09 | 40.89 | 41.09 | 40.25 | 0.13% | 1,183 |
| Sep 19, 2024 | 40.96 | 41.17 | 40.96 | 41.04 | 40.20 | 0.11% | 1,196 |
| Sep 18, 2024 | 40.92 | 40.99 | 40.92 | 40.99 | 40.16 | 0.10% | 691 |
| Sep 17, 2024 | 41.13 | 41.13 | 40.94 | 40.95 | 40.12 | 0.21% | 5,963 |
| Sep 16, 2024 | 40.99 | 41.00 | 40.84 | 40.87 | 40.03 | -0.03% | 2,661 |
| Sep 13, 2024 | 40.99 | 41.01 | 40.80 | 40.88 | 40.04 | 0.25% | 2,883 |
| Sep 12, 2024 | 40.82 | 40.87 | 40.62 | 40.78 | 39.95 | 0.08% | 7,961 |
| Sep 11, 2024 | 40.79 | 40.84 | 40.75 | 40.75 | 39.91 | 0.17% | 1,731 |
| Sep 10, 2024 | 40.86 | 40.87 | 40.56 | 40.68 | 39.85 | -0.25% | 4,442 |
| Sep 9, 2024 | 40.77 | 40.81 | 40.77 | 40.78 | 39.95 | 0.32% | 288 |