BondBloxx ETF Trust BondBloxx B-Rated USD High Yield Corporate Bond ETF (NY:XB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	39.58	39.68	39.58	39.59	2,106	+0.03(+0.08%)
Jul 02, 2025	39.51	39.55	39.51	39.55	420	+0.05(+0.12%)
Jul 01, 2025	39.52	39.61	39.45	39.51	3,319	-0.24(-0.62%)
Jun 30, 2025	39.71	39.75	39.68	39.75	4,073	+0.14(+0.34%)
Jun 27, 2025	39.61	39.69	39.59	39.61	1,631	-0.06(-0.15%)
Jun 26, 2025	39.56	39.80	39.56	39.67	2,016	+0.09(+0.24%)
Jun 25, 2025	39.56	39.65	39.55	39.58	4,087	+0.05(+0.12%)
Jun 24, 2025	39.47	39.56	39.47	39.53	2,058	+0.12(+0.30%)
Jun 23, 2025	39.33	39.43	39.33	39.42	9,129	+0.05(+0.13%)
Jun 20, 2025	39.34	39.37	39.34	39.37	1,614	+0.07(+0.18%)
Jun 18, 2025	39.20	39.30	39.20	39.30	1,338	+0.05(+0.11%)
Jun 17, 2025	39.21	39.30	39.21	39.25	3,431	+0.03(+0.08%)
Jun 16, 2025	39.21	39.24	39.21	39.22	1,247	+0.10(+0.27%)
Jun 13, 2025	39.12	39.12	39.12	39.12	295	-0.09(-0.23%)
Jun 12, 2025	39.19	39.23	39.18	39.20	1,470	+0.02(+0.04%)
Jun 11, 2025	39.24	39.35	39.19	39.19	4,077	+0.01(+0.02%)
Jun 10, 2025	39.18	39.18	39.18	39.18	121	+0.06(+0.15%)
Jun 09, 2025	39.05	39.12	39.05	39.12	2,561	+0.06(+0.15%)
Jun 06, 2025	39.11	39.11	39.06	39.06	3,278	+0.02(+0.04%)
Jun 05, 2025	39.09	39.11	39.04	39.04	1,062	-0.06(-0.15%)
Jun 04, 2025	39.12	39.12	39.10	39.10	672	+0.08(+0.21%)
Jun 03, 2025	39.01	39.04	38.97	39.02	2,648	+0.07(+0.18%)
Jun 02, 2025	38.91	38.96	38.90	38.95	1,685	-0.01(-0.03%)
May 30, 2025	38.94	38.96	38.94	38.96	885	+0.07(+0.17%)
May 29, 2025	38.92	38.93	38.90	38.90	1,042	-0.00(-0.01%)
May 28, 2025	38.84	38.95	38.84	38.90	2,825	+0.04(+0.09%)
May 27, 2025	38.87	38.87	38.76	38.87	2,289	+0.30(+0.79%)
May 23, 2025	38.56	38.62	38.56	38.56	1,424	-0.06(-0.15%)
May 22, 2025	38.58	38.69	38.58	38.62	1,225	+0.01(+0.03%)
May 21, 2025	38.76	38.76	38.61	38.61	838	-0.26(-0.66%)
May 20, 2025	38.84	38.87	38.83	38.86	1,242	-0.01(-0.03%)
May 19, 2025	38.77	38.90	38.77	38.88	747	-0.02(-0.04%)
May 16, 2025	38.89	38.89	38.89	38.89	230	+0.07(+0.17%)
May 15, 2025	38.82	38.83	38.82	38.83	795	-0.01(-0.03%)
May 14, 2025	38.90	39.00	38.84	38.84	2,107	-0.08(-0.20%)
May 13, 2025	38.88	38.92	38.88	38.92	1,932	+0.07(+0.18%)
May 12, 2025	38.84	38.84	38.84	38.84	144	+0.37(+0.95%)
May 09, 2025	38.48	38.50	38.41	38.48	1,391	+0.04(+0.10%)
May 08, 2025	38.46	38.53	38.44	38.44	1,525	-0.03(-0.07%)
May 07, 2025	38.51	38.53	38.47	38.47	1,289	+0.01(+0.03%)
May 06, 2025	38.40	38.52	38.40	38.46	3,972	-0.03(-0.08%)
May 05, 2025	38.48	38.57	38.48	38.49	3,137	-0.01(-0.03%)
May 02, 2025	38.51	38.54	38.50	38.50	929	+0.11(+0.29%)