BondBloxx BB Rated USD High Yield Corporate Bond ETF (XBB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 12:23PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 39.88 | 39.89 | 39.88 | 39.89 | 39.89 | 300 |
| May 08, 2024 | 39.81 | 39.81 | 39.80 | 39.80 | 39.80 | 600 |
| May 07, 2024 | 39.91 | 39.91 | 39.80 | 39.90 | 39.90 | 700 |
| May 06, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 200 |
| May 03, 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.85 | 500 |
| May 02, 2024 | 39.62 | 39.79 | 39.58 | 39.67 | 39.67 | 84,500 |
| May 01, 2024 | 39.62 | 39.62 | 39.57 | 39.57 | 39.57 | 200 |
| May 01, 2024 | 0.211 Dividend | |||||
| Apr 30, 2024 | 39.63 | 39.63 | 39.62 | 39.62 | 39.40 | 200 |
| Apr 29, 2024 | 39.80 | 39.80 | 39.78 | 39.78 | 39.57 | 500 |
| Apr 26, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.43 | 100 |
| Apr 25, 2024 | 39.52 | 39.52 | 39.42 | 39.48 | 39.27 | 1,800 |
| Apr 24, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.42 | 100 |
| Apr 23, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.45 | 100 |
| Apr 22, 2024 | 39.57 | 39.62 | 39.51 | 39.55 | 39.34 | 1,100 |
| Apr 19, 2024 | 39.34 | 39.42 | 39.32 | 39.42 | 39.21 | 1,800 |
| Apr 18, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.17 | 100 |
| Apr 17, 2024 | 39.26 | 39.50 | 39.26 | 39.38 | 39.18 | 600 |
| Apr 16, 2024 | 39.53 | 39.53 | 39.28 | 39.40 | 39.19 | 700 |
| Apr 15, 2024 | 39.48 | 39.55 | 39.38 | 39.44 | 39.23 | 1,100 |
| Apr 12, 2024 | 39.65 | 39.65 | 39.59 | 39.59 | 39.38 | 1,100 |
| Apr 11, 2024 | 39.70 | 39.70 | 39.64 | 39.65 | 39.43 | 3,300 |
| Apr 10, 2024 | 39.75 | 39.75 | 39.57 | 39.69 | 39.47 | 5,500 |
| Apr 09, 2024 | 39.95 | 40.01 | 39.95 | 39.98 | 39.77 | 300 |
| Apr 08, 2024 | 39.90 | 39.90 | 39.75 | 39.90 | 39.68 | 12,100 |
| Apr 05, 2024 | 39.87 | 39.97 | 39.87 | 39.87 | 39.66 | 2,400 |
| Apr 04, 2024 | 39.93 | 39.93 | 39.80 | 39.89 | 39.68 | 300 |
| Apr 03, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.62 | 200 |
| Apr 02, 2024 | 39.95 | 39.95 | 39.84 | 39.84 | 39.63 | 1,100 |
| Apr 01, 2024 | 40.12 | 40.12 | 39.84 | 39.96 | 39.74 | 2,000 |
| Apr 01, 2024 | 0.205 Dividend | |||||
| Mar 28, 2024 | 40.22 | 40.22 | 40.18 | 40.22 | 39.80 | 1,200 |
| Mar 27, 2024 | 40.29 | 40.29 | 40.19 | 40.19 | 39.77 | 300 |
| Mar 26, 2024 | 40.16 | 40.17 | 40.16 | 40.16 | 39.74 | 900 |
| Mar 25, 2024 | 40.13 | 40.32 | 40.13 | 40.16 | 39.74 | 900 |
| Mar 22, 2024 | 40.30 | 40.34 | 40.17 | 40.17 | 39.75 | 3,000 |
| Mar 21, 2024 | 40.32 | 40.33 | 40.07 | 40.21 | 39.79 | 1,300 |
| Mar 20, 2024 | 39.94 | 40.15 | 39.94 | 40.15 | 39.73 | 900 |
| Mar 19, 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 39.55 | 900 |
| Mar 18, 2024 | 39.79 | 39.88 | 39.79 | 39.88 | 39.47 | 400 |
| Mar 15, 2024 | 39.63 | 39.79 | 39.58 | 39.79 | 39.37 | 2,600 |
| Mar 14, 2024 | 39.99 | 40.13 | 39.78 | 39.78 | 39.37 | 2,000 |
| Mar 13, 2024 | 39.90 | 40.09 | 39.90 | 40.01 | 39.59 | 900 |
| Mar 12, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.54 | 200 |
| Mar 11, 2024 | 39.86 | 39.99 | 39.86 | 39.97 | 39.55 | 600 |
| Mar 08, 2024 | 40.03 | 40.03 | 39.99 | 39.99 | 39.58 | 5,400 |
| Mar 07, 2024 | 40.06 | 40.06 | 39.93 | 39.93 | 39.51 | 600 |
| Mar 06, 2024 | 39.95 | 39.98 | 39.95 | 39.95 | 39.53 | 1,500 |
| Mar 05, 2024 | 39.81 | 39.94 | 39.81 | 39.92 | 39.50 | 3,900 |
| Mar 04, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.42 | 300 |
| Mar 01, 2024 | 39.87 | 39.97 | 39.75 | 39.91 | 39.50 | 6,500 |
| Mar 01, 2024 | 0.203 Dividend | |||||
| Feb 29, 2024 | 40.11 | 40.11 | 39.96 | 39.96 | 39.35 | 600 |
| Feb 28, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.26 | 400 |
| Feb 27, 2024 | 39.87 | 39.92 | 39.87 | 39.92 | 39.31 | 700 |
| Feb 26, 2024 | 39.97 | 39.97 | 39.91 | 39.91 | 39.29 | 1,500 |
| Feb 23, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.41 | 200 |
| Feb 22, 2024 | 40.02 | 40.12 | 39.85 | 40.01 | 39.40 | 1,900 |
| Feb 21, 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.24 | 400 |
| Feb 20, 2024 | 39.89 | 39.91 | 39.81 | 39.91 | 39.29 | 1,600 |
| Feb 16, 2024 | 39.82 | 39.91 | 39.82 | 39.82 | 39.21 | 400 |
| Feb 15, 2024 | 39.84 | 39.98 | 39.84 | 39.98 | 39.36 | 500 |
| Feb 14, 2024 | 39.76 | 39.76 | 39.72 | 39.76 | 39.15 | 5,800 |
| Feb 13, 2024 | 39.86 | 39.86 | 39.62 | 39.68 | 39.07 | 700 |
| Feb 12, 2024 | 39.96 | 40.10 | 39.96 | 39.99 | 39.38 | 900 |
| Feb 09, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.46 | 100 |
| Feb 08, 2024 | 39.99 | 40.10 | 39.99 | 40.08 | 39.46 | 700 |
| Feb 07, 2024 | 40.11 | 40.15 | 39.94 | 40.04 | 39.43 | 700 |
| Feb 06, 2024 | 39.99 | 40.01 | 39.89 | 40.01 | 39.39 | 400 |
| Feb 05, 2024 | 39.92 | 39.92 | 39.83 | 39.83 | 39.21 | 400 |
| Feb 02, 2024 | 40.02 | 40.09 | 39.99 | 39.99 | 39.37 | 600 |
| Feb 01, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.55 | 400 |
| Feb 01, 2024 | 0.219 Dividend | |||||
| Jan 31, 2024 | 40.40 | 40.40 | 40.16 | 40.24 | 39.40 | 2,800 |
| Jan 30, 2024 | 40.34 | 40.34 | 40.07 | 40.21 | 39.37 | 2,700 |
| Jan 29, 2024 | 40.21 | 40.32 | 40.19 | 40.32 | 39.48 | 500 |
| Jan 26, 2024 | 40.10 | 40.21 | 40.10 | 40.21 | 39.37 | 1,900 |
| Jan 25, 2024 | 40.17 | 40.24 | 40.17 | 40.24 | 39.40 | 2,700 |
| Jan 24, 2024 | 40.01 | 40.12 | 40.01 | 40.04 | 39.20 | 1,500 |
| Jan 23, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.14 | 100 |
| Jan 22, 2024 | 39.98 | 40.05 | 39.98 | 40.05 | 39.22 | 700 |
| Jan 19, 2024 | 39.98 | 40.00 | 39.85 | 39.97 | 39.13 | 1,000 |
| Jan 18, 2024 | 40.00 | 40.00 | 39.97 | 39.97 | 39.14 | 2,500 |
| Jan 17, 2024 | 40.00 | 40.10 | 39.81 | 40.10 | 39.27 | 1,100 |
| Jan 16, 2024 | 40.28 | 40.28 | 40.15 | 40.15 | 39.32 | 1,000 |
| Jan 12, 2024 | 40.37 | 40.39 | 40.30 | 40.30 | 39.46 | 1,200 |
| Jan 11, 2024 | 40.14 | 40.26 | 40.13 | 40.26 | 39.42 | 1,000 |
| Jan 10, 2024 | 40.10 | 40.11 | 40.00 | 40.11 | 39.28 | 3,200 |
| Jan 09, 2024 | 39.82 | 40.05 | 39.81 | 40.05 | 39.21 | 1,400 |
| Jan 08, 2024 | 39.79 | 39.98 | 39.79 | 39.98 | 39.15 | 700 |
| Jan 05, 2024 | 39.85 | 39.95 | 39.65 | 39.78 | 38.95 | 2,000 |
| Jan 04, 2024 | 39.73 | 39.93 | 39.64 | 39.74 | 38.92 | 3,000 |
| Jan 03, 2024 | 39.60 | 39.89 | 39.60 | 39.89 | 39.06 | 2,600 |
| Jan 02, 2024 | 40.02 | 40.03 | 39.92 | 39.93 | 39.10 | 2,900 |
| Dec 29, 2023 | 40.03 | 40.06 | 40.03 | 40.06 | 39.22 | 500 |
| Dec 28, 2023 | 40.49 | 40.65 | 40.07 | 40.20 | 39.36 | 7,400 |
| Dec 28, 2023 | 0.217 Dividend | |||||
| Dec 27, 2023 | 40.65 | 40.65 | 40.51 | 40.51 | 39.46 | 600 |
| Dec 26, 2023 | 40.42 | 40.42 | 40.35 | 40.35 | 39.30 | 2,800 |
| Dec 22, 2023 | 40.54 | 40.60 | 40.24 | 40.24 | 39.19 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.