BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)

XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.89	40.90	40.62	40.89	40.89	-0.51%	8,701
May 29, 2026	41.07	41.11	41.05	41.10	41.10	0.05%	10,597
May 28, 2026	40.89	41.10	40.89	41.08	41.08	0.42%	1,350,174
May 27, 2026	40.93	40.95	40.88	40.91	40.91	-0.07%	8,118
May 26, 2026	40.94	40.94	40.80	40.94	40.94	0.34%	34,114
May 22, 2026	40.88	40.99	40.71	40.80	40.80	-0.10%	1,826,216
May 21, 2026	40.81	40.88	40.74	40.84	40.84	0.16%	90,038
May 20, 2026	40.61	40.84	40.61	40.78	40.78	0.46%	13,286
May 19, 2026	40.64	40.66	40.50	40.59	40.59	-0.27%	183,199
May 18, 2026	40.68	40.71	40.55	40.70	40.70	0.20%	1,484,441
May 15, 2026	40.69	40.76	40.62	40.62	40.62	-0.40%	13,999
May 14, 2026	40.86	40.87	40.60	40.78	40.78	-0.01%	14,059
May 13, 2026	40.81	40.86	40.71	40.79	40.79	-0.07%	1,283,208
May 12, 2026	40.80	40.83	40.76	40.82	40.82	-0.16%	6,257
May 11, 2026	40.90	40.93	40.87	40.89	40.89	-0.05%	74,107
May 8, 2026	40.86	40.93	40.82	40.91	40.91	0.24%	11,449
May 7, 2026	40.93	40.93	40.81	40.81	40.81	-0.47%	7,466
May 6, 2026	40.89	41.02	40.89	41.00	41.00	0.37%	50,283
May 5, 2026	40.82	40.85	40.82	40.85	40.85	0.19%	12,309
May 4, 2026	40.85	40.88	40.71	40.77	40.77	-0.25%	5,764
May 1, 2026	40.87	40.95	40.87	40.88	40.87	0.04%	307,108
Apr 30, 2026	40.93	41.04	40.93	41.04	40.86	0.27%	4,445
Apr 29, 2026	40.99	41.00	40.86	40.93	40.75	-0.22%	10,603
Apr 28, 2026	40.93	41.04	40.93	41.02	40.84	-0.24%	29,721
Apr 27, 2026	41.08	41.14	41.05	41.12	40.94	0.12%	273,538
Apr 24, 2026	41.06	41.11	40.99	41.07	40.89	0.08%	8,822
Apr 23, 2026	41.05	41.09	40.94	41.04	40.85	-0.13%	8,095
Apr 22, 2026	41.09	41.09	41.03	41.09	40.91	0.14%	10,494
Apr 21, 2026	41.05	41.14	40.99	41.04	40.85	-0.18%	303,968
Apr 20, 2026	41.12	41.13	41.08	41.11	40.93	-0.06%	4,758
Apr 17, 2026	41.13	41.19	40.99	41.14	40.95	0.35%	13,435
Apr 16, 2026	41.07	41.07	40.98	40.99	40.81	-0.23%	28,125
Apr 15, 2026	41.09	41.28	41.02	41.09	40.90	0.01%	502,376
Apr 14, 2026	41.02	41.13	41.02	41.08	40.90	0.22%	8,173
Apr 13, 2026	40.96	41.00	40.94	40.99	40.81	0.13%	104,637
Apr 10, 2026	41.02	41.06	40.93	40.94	40.75	-0.27%	2,660
Apr 9, 2026	40.95	41.14	40.95	41.05	40.87	0.20%	1,294,680
Apr 8, 2026	41.15	41.15	40.90	40.97	40.79	0.39%	75,637
Apr 7, 2026	40.76	40.86	40.67	40.81	40.63	-0.07%	472,478
Apr 6, 2026	40.42	41.20	40.42	40.84	40.66	0.41%	198,511
Apr 2, 2026	40.43	40.73	40.43	40.67	40.49	0.16%	10,562
Apr 1, 2026	40.56	40.63	40.54	40.61	40.43	0.28%	251,006
Mar 31, 2026	40.48	40.77	40.44	40.69	40.31	0.97%	40,240
Mar 30, 2026	40.39	40.42	40.28	40.30	39.93	0.18%	21,440
Mar 27, 2026	40.27	40.27	40.18	40.23	39.86	-0.22%	2,261
Mar 26, 2026	40.51	40.54	40.32	40.32	39.95	-0.64%	5,743
Mar 25, 2026	40.61	40.67	40.57	40.58	40.20	0.29%	2,958
Mar 24, 2026	40.48	40.58	40.46	40.46	40.09	-0.32%	301,725
Mar 23, 2026	40.56	40.72	40.56	40.59	40.22	0.48%	8,841
Mar 20, 2026	40.64	40.64	40.36	40.40	40.02	-0.72%	4,179

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.