Canada markets closed

Bondbloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.45+0.29 (+0.59%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202449.4649.4849.4449.4549.453,001
May 02, 202449.1549.1649.1549.1649.16900
May 01, 202448.8448.8948.7548.8748.877,100
May 01, 20240.21 Dividend
Apr 30, 202448.9748.9848.9048.9048.691,500
Apr 29, 202449.0949.1349.0549.0948.881,800
Apr 26, 202448.9849.0148.9548.9648.754,600
Apr 25, 202448.6348.8048.6348.8048.59500
Apr 24, 202448.8748.9248.8748.9248.711,800
Apr 23, 202449.0349.0649.0349.0648.85400
Apr 22, 202448.8248.9448.8248.9348.721,200
Apr 19, 202448.8848.8848.8348.8348.62900
Apr 18, 202448.8548.8548.7948.7948.581,200
Apr 17, 202448.8448.9248.8448.9248.70400
Apr 16, 202448.6848.6848.6848.6848.47100
Apr 15, 202448.9948.9948.8048.8048.593,800
Apr 12, 202449.2749.2849.2049.2048.996,800
Apr 11, 202449.1449.1549.1249.1548.941,000
Apr 10, 202449.1949.1949.1949.1948.97100
Apr 09, 202449.7749.7749.7749.7749.56100
Apr 08, 202449.6149.6149.6149.6149.39100
Apr 05, 202449.6649.6949.6649.6649.45800
Apr 04, 202449.7449.8249.7449.8249.60200
Apr 03, 202449.7549.7549.7549.7549.54100
Apr 02, 202449.6049.7049.6049.7049.48200
Apr 01, 202449.7749.7749.7549.7549.54600
Apr 01, 20240.189 Dividend
Mar 28, 202450.3050.3050.3050.3049.89100
Mar 27, 202450.2050.3150.2050.3149.912,100
Mar 26, 202450.0850.0850.0650.0649.66200
Mar 25, 202450.1050.1050.1050.1049.69-
Mar 22, 202450.2250.2250.2250.2249.82-
Mar 21, 202450.0850.0850.0850.0849.67-
Mar 20, 202450.0250.0250.0250.0249.61200
Mar 19, 202449.9049.9049.9049.9049.50100
Mar 18, 202449.6049.7649.5149.7649.366,200
Mar 15, 202449.8549.8549.8149.8149.41500
Mar 14, 202449.8849.8849.8149.8149.41300
Mar 13, 202450.1250.1250.1250.1249.72100
Mar 12, 202450.1350.1350.1350.1349.73100
Mar 11, 202450.2550.2550.2550.2549.85-
Mar 08, 202450.2850.2850.2850.2849.88100
Mar 07, 202450.2150.2150.2150.2149.81100
Mar 06, 202450.1150.1150.0550.0549.658,000
Mar 05, 202449.9949.9949.9649.9849.58400
Mar 04, 202449.7949.7949.7949.7949.39-
Mar 01, 202449.8049.8849.8049.8849.48100
Mar 01, 20240.255 Dividend
Feb 29, 202449.8749.8749.8749.8749.22100
Feb 28, 202449.8049.8049.8049.8049.15-
Feb 27, 202449.8149.8149.8149.8149.15-
Feb 26, 202449.8249.8249.8249.8249.17100
Feb 23, 202449.9749.9749.9749.9749.31100
Feb 22, 202449.8849.8849.8849.8849.23-
Feb 21, 202449.9049.9049.8749.8749.221,500
Feb 20, 202449.9649.9749.9549.9549.292,800
Feb 16, 202449.8049.8049.8049.8049.15100
Feb 15, 202449.9949.9949.9949.9949.33200
Feb 14, 202449.8249.8249.8249.8249.17100
Feb 13, 202449.7449.7449.6649.6649.01500
Feb 12, 202450.0350.0750.0350.0749.41200
Feb 09, 202450.0250.0250.0050.0049.35300
Feb 08, 202450.1550.1550.0750.0749.41600
Feb 07, 202450.2450.2650.2450.2649.60200
Feb 06, 202450.1950.3450.1950.2949.63300
Feb 05, 202450.1450.1450.0350.0549.393,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.