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
Oct 16, 2026	39.61	39.62	39.45	39.49	39.49	-0.25%	14,845
Oct 15, 2026	39.58	39.63	39.55	39.59	39.59	0.25%	15,682
Oct 14, 2026	39.48	39.51	39.28	39.49	39.49	-0.18%	10,833
Oct 13, 2026	39.63	39.63	39.52	39.56	39.56	-0.23%	12,991
Oct 12, 2026	39.63	39.66	39.60	39.65	39.65	0.08%	5,914
Oct 9, 2026	39.63	39.63	39.56	39.62	39.62	0.20%	7,887
Oct 8, 2026	39.52	39.55	39.41	39.54	39.54	0.03%	19,812
Oct 7, 2026	39.45	39.55	39.45	39.53	39.53	-0.12%	10,137
Oct 6, 2026	39.31	39.59	39.31	39.58	39.58	0.46%	21,598
Oct 5, 2026	39.39	39.41	39.34	39.40	39.40	0.03%	1,009,064
Oct 2, 2026	39.50	39.55	39.39	39.39	39.39	0.04%	8,776
Oct 1, 2026	39.27	39.37	39.11	39.37	39.37	0.12%	32,718
Sep 30, 2026	39.57	39.66	39.51	39.51	39.32	-0.17%	1,822
Sep 29, 2026	39.70	39.70	39.52	39.58	39.39	-0.14%	6,699
Sep 28, 2026	39.72	39.73	39.62	39.64	39.44	-0.55%	33,808
Sep 25, 2026	39.88	39.88	39.82	39.86	39.66	-0.10%	7,178
Sep 24, 2026	39.95	39.99	39.89	39.90	39.70	-0.32%	12,258
Sep 23, 2026	40.23	40.23	40.01	40.02	39.83	-0.59%	4,580
Sep 22, 2026	40.29	40.29	40.25	40.26	40.06	-0.05%	20,753
Sep 21, 2026	40.26	40.30	40.26	40.28	40.08	0.24%	7,772
Sep 18, 2026	40.23	40.23	40.19	40.19	39.99	-0.30%	4,097
Sep 17, 2026	40.25	40.31	40.23	40.31	40.11	0.38%	3,175
Sep 16, 2026	40.26	40.26	40.15	40.15	39.96	0.16%	2,454
Sep 15, 2026	40.18	40.18	40.09	40.09	39.89	-0.40%	1,613,364
Sep 14, 2026	40.18	40.32	40.14	40.25	40.05	0.15%	1,675,983
Sep 11, 2026	40.32	40.32	40.18	40.19	39.99	-	134,465
Sep 10, 2026	40.31	40.33	40.18	40.19	39.99	-0.57%	121,191
Sep 9, 2026	40.51	40.53	40.42	40.42	40.22	-0.36%	1,584,217
Sep 8, 2026	40.60	40.60	40.54	40.57	40.37	0.06%	37,293
Sep 4, 2026	40.58	40.63	40.54	40.54	40.34	-0.20%	17,374
Sep 3, 2026	40.62	40.65	40.62	40.62	40.42	0.23%	11,946
Sep 2, 2026	40.55	40.56	40.52	40.53	40.33	-0.08%	20,584
Sep 1, 2026	40.58	40.64	40.55	40.56	40.36	-0.12%	39,406
Aug 31, 2026	40.79	40.79	40.72	40.79	40.41	0.09%	6,447
Aug 28, 2026	40.87	40.87	40.76	40.76	40.37	-0.26%	5,649
Aug 27, 2026	40.84	40.87	40.84	40.86	40.48	0.15%	22,554
Aug 26, 2026	40.81	40.83	40.80	40.80	40.42	-0.03%	9,672
Aug 25, 2026	40.80	40.82	40.79	40.81	40.43	0.11%	30,144
Aug 24, 2026	40.74	40.78	40.70	40.77	40.38	-0.04%	25,245
Aug 21, 2026	40.71	40.86	40.71	40.78	40.40	0.18%	1,555,862
Aug 20, 2026	40.68	40.71	40.68	40.71	40.32	-0.01%	14,578
Aug 19, 2026	40.78	40.81	40.60	40.71	40.33	-0.01%	1,506,656
Aug 18, 2026	40.70	40.72	40.67	40.72	40.33	-0.13%	3,588
Aug 17, 2026	40.72	40.77	40.70	40.77	40.39	0.15%	1,603,434
Aug 14, 2026	40.79	40.79	40.67	40.71	40.33	-0.27%	1,497,673
Aug 13, 2026	40.75	40.82	40.74	40.82	40.44	0.31%	30,075
Aug 12, 2026	40.70	40.72	40.67	40.70	40.31	0.12%	21,462
Aug 11, 2026	40.65	40.65	40.62	40.65	40.26	0.16%	2,692
Aug 10, 2026	40.68	40.68	40.57	40.58	40.20	-0.42%	33,524
Aug 7, 2026	40.71	40.75	40.68	40.75	40.37	0.30%	1,506,102

Data Source: S&P Global Market Intelligence Last updated: Oct 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 16, 2026

Data Sources Report a data error

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.