Canada markets close in 5 hours 25 minutes

Bondbloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.860.00 (0.00%)
As of 12:36PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202449.8649.8649.8649.8649.869
May 07, 202449.9049.9449.8949.8949.89278
May 06, 202449.8849.8849.8849.8849.88-
May 03, 202449.8649.8649.8649.8649.863
May 02, 2024------
May 01, 202449.5749.5749.5749.5749.57-
May 01, 20240.2052 Dividend
Apr 30, 202449.6749.6749.6749.6749.4690
Apr 29, 202449.7449.7449.7449.7449.533
Apr 26, 202449.6949.6949.6949.6949.481
Apr 25, 202449.6549.6549.6549.6549.44-
Apr 24, 202449.6949.6949.6949.6949.48-
Apr 23, 202449.7249.7249.7249.7249.5115
Apr 22, 202449.6549.6549.6549.6549.45109
Apr 19, 202449.5949.5949.5949.5949.3980
Apr 18, 202449.5949.5949.5749.5749.361,915
Apr 17, 202449.6149.6149.6149.6149.41165
Apr 16, 202449.5749.5749.5349.5349.331,506
Apr 15, 202449.6049.6149.6049.6149.41560
Apr 12, 202449.7349.7349.7349.7349.52106
Apr 11, 202449.6849.6849.6849.6849.478
Apr 10, 202449.6549.6549.6549.6549.4442
Apr 09, 202449.9549.9549.9349.9349.72328
Apr 08, 202449.8949.8949.8949.8949.682
Apr 05, 202449.9349.9349.9349.9349.727
Apr 04, 202450.0050.0050.0050.0049.79-
Apr 03, 202449.9449.9649.9449.9649.755,229
Apr 02, 202449.8649.9149.8649.9149.70260
Apr 01, 202449.9349.9349.9249.9249.71727
Apr 01, 20240.21144 Dividend
Mar 28, 202450.2550.2550.2350.2349.82344
Mar 27, 202450.2950.2950.2950.2949.87352
Mar 26, 202450.1750.1750.1750.1749.752
Mar 25, 202450.1850.1850.1850.1849.76109
Mar 22, 202450.2350.2350.2350.2349.8151
Mar 21, 202450.1750.1750.1750.1749.75-
Mar 20, 202450.1550.1550.1550.1549.7311
Mar 19, 202450.0850.0850.0650.0649.64836
Mar 18, 202450.0050.0049.8449.9949.572,452
Mar 15, 202449.9749.9749.9749.9749.561
Mar 14, 202450.0250.0249.9949.9949.58358
Mar 13, 202450.0950.0950.0950.0949.67408
Mar 12, 202450.1050.1050.1050.1049.68402
Mar 11, 202450.1550.1550.1550.1549.7461
Mar 08, 202450.2450.2450.1950.1949.77493
Mar 07, 202450.1450.1450.1450.1449.72428
Mar 06, 202450.0850.0850.0550.0549.648,412
Mar 05, 202450.0450.0450.0450.0449.621
Mar 04, 202449.9949.9949.9749.9749.55280
Mar 01, 202449.9950.0149.9950.0149.59216
Mar 01, 20240.2495 Dividend
Feb 29, 202450.1250.1250.1250.1249.46300
Feb 28, 202450.1050.1050.1050.1049.44-
Feb 27, 202450.1050.1050.0750.0749.41301
Feb 26, 202450.0750.0750.0650.0649.39209
Feb 23, 202450.1550.1550.1550.1549.48-
Feb 22, 202450.1250.1250.1250.1249.45-
Feb 21, 202450.1450.1450.1450.1449.48-
Feb 20, 202450.1950.1950.1950.1949.521
Feb 16, 202450.1050.1150.1050.1149.44101
Feb 15, 202450.1950.1950.1950.1949.5365
Feb 14, 202450.1450.1450.1450.1449.472
Feb 13, 202450.0350.0350.0350.0349.363
Feb 12, 202450.2550.2550.2550.2549.58201
Feb 09, 202450.2250.2250.2050.2049.53824
Feb 08, 202450.2450.2450.2350.2449.578,411
Feb 07, 202450.2750.2950.2750.2949.62201
Feb 06, 202450.2950.2950.2750.2749.60126
Feb 05, 202450.2250.2250.1850.1849.51362
Feb 02, 202450.3250.3250.3050.3049.632,501
Feb 01, 202450.4950.4950.4650.4649.79695
Jan 31, 202450.3950.3950.3550.3549.68132
Jan 30, 202450.2750.2750.1950.2649.59979
Jan 29, 202450.2750.2750.2750.2749.6035
Jan 26, 202450.2350.2450.2250.2249.55531
Jan 25, 202450.2450.2550.2350.2449.58752
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.