BondBloxx ETF Trust BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (NY: BBBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	50.73	50.73	50.53	50.53	3,972	-0.25(-0.50%)
Mar 10, 2025	50.85	50.85	50.79	50.79	345	+0.16(+0.32%)
Mar 07, 2025	50.79	50.79	50.60	50.63	236	-0.07(-0.14%)
Mar 06, 2025	50.67	50.70	50.65	50.70	747	-0.12(-0.25%)
Mar 05, 2025	50.88	50.88	50.83	50.83	2,707	-0.09(-0.18%)
Mar 04, 2025	51.08	51.08	50.89	50.92	938	-0.08(-0.16%)
Mar 03, 2025	50.99	51.00	50.98	51.00	476	-0.10(-0.19%)
Feb 28, 2025	51.10	51.10	51.10	51.10	100	+0.13(+0.25%)
Feb 27, 2025	50.97	50.97	50.97	50.97	39	-0.11(-0.22%)
Feb 26, 2025	51.09	51.09	51.08	51.08	370	+0.08(+0.16%)
Feb 25, 2025	50.98	51.00	50.98	51.00	200	+0.28(+0.55%)
Feb 24, 2025	50.72	50.75	50.72	50.72	632	+0.07(+0.14%)
Feb 21, 2025	50.65	50.65	50.65	50.65	100	+0.15(+0.30%)
Feb 20, 2025	50.54	50.54	50.39	50.50	3,346	+0.08(+0.16%)
Feb 19, 2025	50.29	50.44	50.28	50.42	956	+0.08(+0.15%)
Feb 18, 2025	50.44	50.44	50.34	50.34	3,019	-0.16(-0.32%)
Feb 14, 2025	50.50	50.50	50.50	50.50	124	+0.16(+0.32%)
Feb 13, 2025	50.30	50.34	50.30	50.34	329	+0.32(+0.64%)
Feb 12, 2025	50.02	50.02	50.02	50.02	4	-0.22(-0.45%)
Feb 11, 2025	50.24	50.24	50.24	50.24	2	-0.10(-0.20%)
Feb 10, 2025	50.40	50.40	50.30	50.34	1,392	+0.06(+0.12%)
Feb 07, 2025	50.34	50.34	50.28	50.28	2,774	-0.15(-0.31%)
Feb 06, 2025	50.47	50.51	50.41	50.43	4,841	-0.07(-0.13%)
Feb 05, 2025	50.52	50.59	50.44	50.50	13,535	+0.28(+0.55%)
Feb 04, 2025	50.21	50.24	50.18	50.22	19,865	+0.06(+0.11%)
Feb 03, 2025	50.29	50.29	50.17	50.17	1,740	+0.02(+0.05%)
Jan 31, 2025	50.34	50.34	50.14	50.14	878	-0.11(-0.23%)
Jan 30, 2025	50.27	50.32	50.24	50.26	1,527	+0.07(+0.15%)
Jan 29, 2025	50.23	50.23	50.18	50.18	1,260	-0.03(-0.07%)
Jan 28, 2025	50.16	50.22	50.16	50.22	2,793	-0.04(-0.07%)
Jan 27, 2025	50.20	50.26	50.20	50.25	1,907	+0.26(+0.53%)
Jan 24, 2025	49.99	49.99	49.98	49.99	779	+0.12(+0.23%)
Jan 23, 2025	49.84	49.88	49.84	49.87	58,042	-0.04(-0.07%)
Jan 22, 2025	49.93	49.93	49.91	49.91	486	-0.11(-0.23%)
Jan 21, 2025	49.92	50.02	49.91	50.02	5,174	+0.17(+0.34%)
Jan 17, 2025	49.85	49.85	49.85	49.85	880	+0.01(+0.02%)
Jan 16, 2025	49.78	49.84	49.78	49.84	796	+0.13(+0.25%)
Jan 15, 2025	49.72	49.72	49.72	49.72	2	+0.50(+1.01%)
Jan 14, 2025	49.19	49.22	49.18	49.22	483	+0.02(+0.03%)
Jan 13, 2025	49.25	49.25	49.20	49.20	1,228	-0.10(-0.21%)
Jan 10, 2025	49.58	49.58	49.31	49.31	2,638	-0.32(-0.65%)
Jan 08, 2025	49.63	49.63	49.62	49.63	203	+0.06(+0.11%)
Jan 07, 2025	49.57	49.57	49.54	49.57	655	-0.16(-0.33%)
Jan 06, 2025	49.80	49.80	49.74	49.74	1,190	-0.06(-0.11%)
Jan 03, 2025	49.85	49.85	49.79	49.79	1,692	-0.10(-0.20%)