BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
41.22
-0.02 (-0.05%)
At close: Dec 19, 2025, 4:00 PM EST
41.22
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41.26 | 41.29 | 41.22 | 41.22 | 41.22 | -0.05% | 5,792 |
| Dec 18, 2025 | 41.23 | 41.26 | 41.18 | 41.24 | 41.24 | 0.17% | 20,856 |
| Dec 17, 2025 | 41.14 | 41.18 | 41.10 | 41.17 | 41.17 | 0.05% | 31,911 |
| Dec 16, 2025 | 41.13 | 41.18 | 41.11 | 41.15 | 41.15 | 0.02% | 8,379 |
| Dec 15, 2025 | 41.16 | 41.16 | 41.10 | 41.14 | 41.14 | 0.13% | 6,742 |
| Dec 12, 2025 | 41.14 | 41.15 | 41.06 | 41.09 | 41.09 | -0.15% | 8,812 |
| Dec 11, 2025 | 41.16 | 41.21 | 41.14 | 41.15 | 41.15 | -0.10% | 56,541 |
| Dec 10, 2025 | 41.03 | 41.19 | 41.03 | 41.19 | 41.19 | 0.34% | 16,819 |
| Dec 9, 2025 | 41.09 | 41.09 | 41.04 | 41.05 | 41.05 | -0.05% | 157,074 |
| Dec 8, 2025 | 41.19 | 41.19 | 41.05 | 41.07 | 41.07 | -0.39% | 20,700 |
| Dec 5, 2025 | 41.22 | 41.23 | 41.13 | 41.23 | 41.23 | -0.05% | 85,033 |
| Dec 4, 2025 | 41.24 | 41.28 | 41.11 | 41.25 | 41.25 | -0.02% | 78,628 |
| Dec 3, 2025 | 41.18 | 41.27 | 41.18 | 41.26 | 41.26 | -0.02% | 27,165 |
| Dec 2, 2025 | 41.18 | 41.27 | 41.10 | 41.27 | 41.27 | 0.29% | 69,586 |
| Dec 1, 2025 | 41.09 | 41.25 | 41.09 | 41.15 | 41.15 | -0.63% | 79,139 |
| Nov 28, 2025 | 41.40 | 41.49 | 41.35 | 41.41 | 41.23 | 0.08% | 38,282 |
| Nov 26, 2025 | 41.31 | 41.43 | 41.29 | 41.38 | 41.20 | 0.06% | 24,554 |
| Nov 25, 2025 | 41.19 | 41.40 | 41.15 | 41.35 | 41.17 | 0.35% | 53,241 |
| Nov 24, 2025 | 41.10 | 41.22 | 41.10 | 41.21 | 41.03 | 0.21% | 71,038 |
| Nov 21, 2025 | 41.03 | 41.18 | 40.99 | 41.12 | 40.94 | 0.32% | 75,329 |
| Nov 20, 2025 | 41.08 | 41.09 | 40.86 | 40.99 | 40.81 | 0.05% | 1,396,714 |
| Nov 19, 2025 | 40.96 | 41.02 | 40.88 | 40.97 | 40.79 | - | 64,474 |
| Nov 18, 2025 | 41.14 | 41.14 | 40.87 | 40.97 | 40.79 | 0.01% | 25,996 |
| Nov 17, 2025 | 40.96 | 41.02 | 40.93 | 40.96 | 40.79 | 0.06% | 39,434 |
| Nov 14, 2025 | 40.95 | 41.13 | 40.46 | 40.94 | 40.76 | -0.17% | 1,284,174 |
| Nov 13, 2025 | 41.03 | 41.04 | 40.92 | 41.01 | 40.83 | -0.15% | 1,230,181 |
| Nov 12, 2025 | 41.16 | 41.50 | 41.04 | 41.07 | 40.89 | -0.28% | 58,433 |
| Nov 11, 2025 | 41.13 | 41.22 | 41.13 | 41.19 | 41.01 | 0.16% | 29,948 |
| Nov 10, 2025 | 41.08 | 41.14 | 41.04 | 41.12 | 40.94 | 0.24% | 12,819 |
| Nov 7, 2025 | 40.92 | 41.07 | 40.87 | 41.02 | 40.84 | 0.38% | 40,882 |
| Nov 6, 2025 | 40.96 | 40.96 | 40.81 | 40.87 | 40.69 | -0.04% | 90,501 |
| Nov 5, 2025 | 40.92 | 40.99 | 40.78 | 40.88 | 40.70 | 0.17% | 1,296,317 |
| Nov 4, 2025 | 40.88 | 40.96 | 40.80 | 40.81 | 40.64 | -0.44% | 20,506 |
| Nov 3, 2025 | 41.04 | 41.05 | 40.89 | 40.99 | 40.81 | -1.09% | 266,161 |
| Oct 31, 2025 | 41.34 | 41.61 | 41.24 | 41.44 | 41.08 | -0.36% | 134,108 |
| Oct 30, 2025 | 41.29 | 41.61 | 41.10 | 41.59 | 41.23 | 0.73% | 28,199 |
| Oct 29, 2025 | 41.44 | 41.47 | 41.29 | 41.29 | 40.93 | -0.07% | 9,983 |
| Oct 28, 2025 | 41.43 | 41.46 | 41.32 | 41.32 | 40.96 | -0.51% | 3,702 |
| Oct 27, 2025 | 41.38 | 41.57 | 41.33 | 41.53 | 41.17 | 0.47% | 1,210,335 |
| Oct 24, 2025 | 41.33 | 41.34 | 41.31 | 41.34 | 40.98 | 0.35% | 6,452 |
| Oct 23, 2025 | 41.17 | 41.26 | 41.13 | 41.19 | 40.83 | 0.02% | 143,887 |
| Oct 22, 2025 | 41.16 | 41.18 | 41.14 | 41.18 | 40.82 | - | 2,323 |
| Oct 21, 2025 | 41.18 | 41.23 | 41.16 | 41.18 | 40.82 | -0.11% | 6,828 |
| Oct 20, 2025 | 41.18 | 41.23 | 41.18 | 41.23 | 40.87 | 0.31% | 1,427 |
| Oct 17, 2025 | 41.11 | 41.11 | 40.97 | 41.10 | 40.75 | 0.13% | 66,616 |
| Oct 16, 2025 | 41.15 | 41.15 | 41.02 | 41.05 | 40.69 | -0.13% | 4,844 |
| Oct 15, 2025 | 41.14 | 41.14 | 41.07 | 41.10 | 40.75 | 0.34% | 4,332 |
| Oct 14, 2025 | 40.88 | 41.01 | 40.86 | 40.96 | 40.61 | - | 1,104,392 |
| Oct 13, 2025 | 40.91 | 40.96 | 40.88 | 40.96 | 40.61 | 0.69% | 2,217 |
| Oct 10, 2025 | 40.96 | 40.96 | 40.68 | 40.68 | 40.33 | -0.51% | 27,367 |