BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
40.12
-0.09 (-0.22%)
May 9, 2025, 11:36 AM - Market open
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 40.08 | 40.26 | 40.07 | 40.21 | 40.21 | 0.48% | 15,675 |
| May 7, 2025 | 40.02 | 40.09 | 40.02 | 40.02 | 40.02 | 0.08% | 3,571 |
| May 6, 2025 | 39.94 | 40.02 | 39.93 | 39.99 | 39.99 | -0.07% | 9,026 |
| May 5, 2025 | 39.95 | 40.47 | 39.95 | 40.02 | 40.02 | -0.06% | 8,818 |
| May 2, 2025 | 40.04 | 40.04 | 40.00 | 40.04 | 40.04 | 0.43% | 3,751 |
| May 1, 2025 | 39.94 | 40.03 | 39.87 | 39.87 | 39.87 | -0.68% | 7,848 |
| Apr 30, 2025 | 40.05 | 40.15 | 40.05 | 40.14 | 39.94 | -0.37% | 3,105 |
| Apr 29, 2025 | 40.15 | 40.29 | 40.05 | 40.29 | 40.09 | 0.30% | 5,188 |
| Apr 28, 2025 | 40.17 | 40.17 | 40.09 | 40.17 | 39.97 | -0.11% | 1,675 |
| Apr 25, 2025 | 40.06 | 40.22 | 40.06 | 40.22 | 40.01 | 0.33% | 2,322 |
| Apr 24, 2025 | 39.93 | 40.08 | 39.88 | 40.08 | 39.88 | 0.57% | 3,244 |
| Apr 23, 2025 | 40.18 | 40.18 | 39.84 | 39.86 | 39.66 | 0.37% | 5,763 |
| Apr 22, 2025 | 39.67 | 39.74 | 39.67 | 39.71 | 39.51 | 0.42% | 408 |
| Apr 21, 2025 | 39.55 | 39.58 | 39.50 | 39.54 | 39.35 | -0.40% | 4,079 |
| Apr 17, 2025 | 39.70 | 39.77 | 39.66 | 39.70 | 39.50 | 0.18% | 2,801 |
| Apr 16, 2025 | 39.52 | 39.68 | 39.52 | 39.63 | 39.43 | 0.13% | 5,287 |
| Apr 15, 2025 | 39.59 | 39.64 | 39.53 | 39.58 | 39.38 | 0.35% | 1,476 |
| Apr 14, 2025 | 39.56 | 39.61 | 39.36 | 39.44 | 39.24 | 0.15% | 7,506 |
| Apr 11, 2025 | 39.10 | 39.42 | 39.06 | 39.38 | 39.18 | 0.25% | 3,570 |
| Apr 10, 2025 | 39.39 | 39.49 | 39.18 | 39.28 | 39.09 | -1.03% | 1,978 |
| Apr 9, 2025 | 38.51 | 39.73 | 38.23 | 39.69 | 39.49 | 1.91% | 17,693 |
| Apr 8, 2025 | 39.53 | 39.53 | 38.95 | 38.95 | 38.75 | -0.73% | 7,296 |
| Apr 7, 2025 | 38.53 | 39.29 | 38.38 | 39.24 | 39.04 | -0.45% | 14,402 |
| Apr 4, 2025 | 39.52 | 39.52 | 39.30 | 39.41 | 39.22 | -1.70% | 15,092 |
| Apr 3, 2025 | 40.17 | 40.17 | 39.92 | 40.10 | 39.90 | -0.67% | 8,653 |
| Apr 2, 2025 | 40.34 | 40.37 | 40.34 | 40.37 | 40.16 | 0.24% | 5,196 |
| Apr 1, 2025 | 40.25 | 40.32 | 40.22 | 40.27 | 40.07 | -0.40% | 5,050 |
| Mar 31, 2025 | 40.16 | 40.43 | 40.16 | 40.43 | 40.15 | 0.36% | 2,699 |
| Mar 28, 2025 | 40.22 | 40.43 | 40.20 | 40.29 | 40.01 | 0.08% | 8,339 |
| Mar 27, 2025 | 40.30 | 40.32 | 40.25 | 40.25 | 39.97 | -0.19% | 3,183 |
| Mar 26, 2025 | 40.45 | 40.45 | 40.30 | 40.33 | 40.05 | -0.39% | 2,724,143 |
| Mar 25, 2025 | 40.49 | 40.49 | 40.47 | 40.49 | 40.21 | -0.02% | 2,472,216 |
| Mar 24, 2025 | 40.42 | 40.51 | 40.42 | 40.50 | 40.21 | 0.22% | 1,485 |
| Mar 21, 2025 | 40.35 | 40.50 | 40.35 | 40.41 | 40.12 | -0.09% | 7,450 |
| Mar 20, 2025 | 40.49 | 40.59 | 40.43 | 40.44 | 40.16 | -0.10% | 7,152 |
| Mar 19, 2025 | 40.29 | 40.54 | 40.29 | 40.48 | 40.20 | 0.23% | 4,316 |
| Mar 18, 2025 | 40.22 | 40.39 | 40.22 | 40.39 | 40.11 | 0.18% | 4,994 |
| Mar 17, 2025 | 40.25 | 40.34 | 40.25 | 40.32 | 40.04 | 0.21% | 4,457 |
| Mar 14, 2025 | 40.21 | 40.45 | 40.18 | 40.24 | 39.96 | 0.39% | 8,852 |
| Mar 13, 2025 | 40.17 | 40.18 | 40.08 | 40.08 | 39.80 | -0.30% | 4,327 |
| Mar 12, 2025 | 40.17 | 40.46 | 40.17 | 40.20 | 39.92 | - | 2,472 |
| Mar 11, 2025 | 40.25 | 40.28 | 40.14 | 40.20 | 39.92 | -0.30% | 3,164 |
| Mar 10, 2025 | 40.32 | 40.34 | 40.27 | 40.32 | 40.04 | -0.23% | 2,056 |
| Mar 7, 2025 | 40.40 | 40.42 | 40.33 | 40.41 | 40.13 | 0.08% | 4,194 |
| Mar 6, 2025 | 40.45 | 40.49 | 40.38 | 40.38 | 40.10 | -0.21% | 5,767 |
| Mar 5, 2025 | 40.52 | 40.52 | 40.31 | 40.46 | 40.18 | - | 1,262 |
| Mar 4, 2025 | 40.30 | 40.47 | 40.25 | 40.46 | 40.18 | -0.25% | 6,437 |
| Mar 3, 2025 | 40.55 | 40.60 | 40.44 | 40.56 | 40.28 | -0.28% | 4,431 |
| Feb 28, 2025 | 40.45 | 40.79 | 40.45 | 40.67 | 40.20 | 0.29% | 4,455 |
| Feb 27, 2025 | 40.46 | 40.76 | 40.43 | 40.56 | 40.08 | -0.16% | 4,193 |