BondBloxx ETF Trust BondBloxx USD High Yield Bond Sector Rotation ETF (NY: HYSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	15.05	15.05	14.99	15.02	12,184	-0.04(-0.27%)
Mar 10, 2025	15.17	15.17	14.93	15.06	27,550	-0.04(-0.23%)
Mar 07, 2025	15.16	15.16	15.06	15.10	11,077	+0.01(+0.04%)
Mar 06, 2025	15.04	15.17	15.03	15.09	18,810	-0.04(-0.26%)
Mar 05, 2025	15.19	15.19	15.05	15.13	10,021	+0.06(+0.40%)
Mar 04, 2025	15.15	15.20	14.88	15.07	12,129	-0.02(-0.13%)
Mar 03, 2025	15.12	15.20	15.09	15.09	3,387	-0.11(-0.72%)
Feb 28, 2025	15.31	15.31	15.09	15.20	12,589	+0.03(+0.20%)
Feb 27, 2025	15.16	15.23	15.15	15.17	2,261	-0.09(-0.59%)
Feb 26, 2025	15.23	15.29	15.20	15.26	8,858	+0.07(+0.46%)
Feb 25, 2025	15.15	15.20	15.15	15.19	8,207	+0.03(+0.23%)
Feb 24, 2025	15.12	15.16	15.08	15.16	2,227	+0.02(+0.17%)
Feb 21, 2025	15.14	15.20	15.06	15.13	13,070	-0.03(-0.20%)
Feb 20, 2025	15.12	15.16	15.12	15.16	1,602	+0.01(+0.07%)
Feb 19, 2025	15.17	15.19	15.08	15.15	22,636	+0.04(+0.26%)
Feb 18, 2025	15.05	15.14	15.02	15.11	17,707	-0.04(-0.26%)
Feb 14, 2025	15.14	15.15	15.05	15.15	8,358	+0.06(+0.43%)
Feb 13, 2025	15.10	15.10	15.05	15.09	17,308	+0.05(+0.30%)
Feb 12, 2025	15.02	15.09	15.01	15.04	20,349	-0.04(-0.27%)
Feb 11, 2025	15.08	15.08	15.00	15.08	8,423	+0.00(+0.00%)
Feb 10, 2025	15.05	15.15	15.05	15.08	22,097	+0.01(+0.10%)
Feb 07, 2025	15.18	15.18	15.02	15.07	3,281	-0.06(-0.40%)
Feb 06, 2025	15.17	15.18	15.10	15.13	9,951	-0.01(-0.06%)
Feb 05, 2025	15.15	15.20	15.10	15.13	14,076	+0.04(+0.27%)
Feb 04, 2025	15.09	15.13	15.09	15.09	4,369	+0.10(+0.70%)
Feb 03, 2025	15.06	15.09	14.88	14.99	29,635	-0.09(-0.63%)
Jan 31, 2025	15.08	15.12	15.06	15.08	1,742	+0.01(+0.04%)
Jan 30, 2025	15.05	15.10	15.02	15.08	13,761	-0.01(-0.07%)
Jan 29, 2025	15.12	15.12	15.09	15.09	3,675	+0.02(+0.13%)
Jan 28, 2025	15.06	15.09	15.06	15.07	8,665	+0.00(+0.00%)
Jan 27, 2025	15.00	15.10	15.00	15.07	6,926	-0.03(-0.20%)
Jan 24, 2025	15.05	15.10	15.04	15.10	4,782	+0.12(+0.80%)
Jan 23, 2025	14.99	15.07	14.98	14.98	5,714	-0.01(-0.07%)
Jan 22, 2025	15.05	15.05	14.97	14.99	35,064	-0.08(-0.52%)
Jan 21, 2025	15.07	15.07	14.98	15.07	20,669	+0.05(+0.35%)
Jan 17, 2025	15.01	15.06	14.99	15.02	6,364	+0.07(+0.45%)
Jan 16, 2025	14.98	15.06	14.81	14.95	51,684	-0.04(-0.23%)
Jan 15, 2025	14.97	15.02	14.94	14.98	13,878	+0.12(+0.79%)
Jan 14, 2025	14.88	14.91	14.86	14.87	8,882	+0.04(+0.24%)
Jan 13, 2025	14.79	15.00	14.75	14.83	5,018	-0.08(-0.51%)
Jan 10, 2025	14.88	15.02	14.88	14.91	10,429	-0.08(-0.51%)
Jan 08, 2025	15.08	15.10	14.76	14.98	83,345	+0.03(+0.21%)
Jan 07, 2025	15.02	15.02	14.93	14.95	4,529	-0.07(-0.45%)
Jan 06, 2025	15.01	15.03	14.97	15.02	69,148	+0.03(+0.17%)
Jan 03, 2025	14.87	15.06	14.87	14.99	3,970	+0.01(+0.10%)