BondBloxx ETF Trust BondBloxx BBB Rated 10+ Year Corporate Bond ETF (NY: BBBL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.14	48.14	48.14	48.14	97	-0.49(-1.00%)
Mar 10, 2025	48.80	48.80	48.56	48.63	508	+0.19(+0.40%)
Mar 07, 2025	48.68	48.68	48.44	48.44	114	-0.11(-0.23%)
Mar 06, 2025	48.50	48.55	48.50	48.55	626	-0.28(-0.58%)
Mar 05, 2025	48.84	48.84	48.79	48.84	4,022	-0.15(-0.31%)
Mar 04, 2025	48.98	48.99	48.98	48.99	787	-0.31(-0.62%)
Mar 03, 2025	49.29	49.29	49.29	49.29	63	+0.02(+0.03%)
Feb 28, 2025	49.15	49.28	49.15	49.28	103	+0.22(+0.45%)
Feb 27, 2025	49.25	49.25	49.06	49.06	15,034	-0.39(-0.79%)
Feb 26, 2025	49.45	49.45	49.45	49.45	2	+0.13(+0.26%)
Feb 25, 2025	49.09	49.32	49.09	49.32	502	+0.54(+1.10%)
Feb 24, 2025	48.78	48.78	48.78	48.78	53	+0.16(+0.33%)
Feb 21, 2025	48.56	48.62	48.56	48.62	630	+0.26(+0.55%)
Feb 20, 2025	48.25	48.36	48.25	48.36	1,271	+0.13(+0.28%)
Feb 19, 2025	48.12	48.22	48.12	48.22	102	+0.06(+0.12%)
Feb 18, 2025	48.32	48.32	48.16	48.16	162	-0.32(-0.67%)
Feb 14, 2025	48.49	48.49	48.49	48.49	100	+0.20(+0.42%)
Feb 13, 2025	48.18	48.29	48.18	48.29	362	+0.63(+1.32%)
Feb 12, 2025	47.66	47.66	47.66	47.66	103	-0.37(-0.76%)
Feb 11, 2025	48.08	48.08	48.02	48.02	200	-0.13(-0.26%)
Feb 10, 2025	48.20	48.20	48.07	48.15	14,620	-0.05(-0.10%)
Feb 07, 2025	48.16	48.28	48.12	48.20	18,325	-0.33(-0.69%)
Feb 06, 2025	48.49	48.53	48.48	48.53	5,241	-0.08(-0.16%)
Feb 05, 2025	48.63	48.63	48.58	48.61	6,149	+0.48(+1.00%)
Feb 04, 2025	47.97	48.13	47.97	48.13	45,142	+0.16(+0.33%)
Feb 03, 2025	48.14	48.14	47.97	47.97	3,038	+0.21(+0.45%)
Jan 31, 2025	47.76	47.76	47.76	47.76	303	-0.28(-0.58%)
Jan 30, 2025	48.04	48.04	48.04	48.04	303	+0.04(+0.09%)
Jan 29, 2025	47.99	47.99	47.99	47.99	2	-0.09(-0.18%)
Jan 28, 2025	47.99	48.08	47.99	48.08	794	-0.09(-0.18%)
Jan 27, 2025	48.17	48.17	48.17	48.17	112	+0.43(+0.90%)
Jan 24, 2025	47.76	47.76	47.74	47.74	213	+0.10(+0.21%)
Jan 23, 2025	47.53	47.64	47.53	47.64	1,468	-0.17(-0.36%)
Jan 22, 2025	47.88	47.88	47.81	47.81	802	-0.13(-0.28%)
Jan 21, 2025	47.82	47.94	47.81	47.94	7,922	+0.45(+0.95%)
Jan 17, 2025	47.55	47.55	47.49	47.49	1,814	+0.07(+0.15%)
Jan 16, 2025	47.35	47.48	47.35	47.42	2,062	+0.13(+0.27%)
Jan 15, 2025	47.38	47.38	47.24	47.29	4,378	+0.76(+1.63%)
Jan 14, 2025	46.45	46.54	46.45	46.54	460	+0.01(+0.03%)
Jan 13, 2025	46.59	46.59	46.52	46.52	233	-0.11(-0.23%)
Jan 10, 2025	46.66	46.66	46.63	46.63	218	-0.34(-0.72%)
Jan 08, 2025	46.81	46.97	46.81	46.97	497	+0.10(+0.21%)
Jan 07, 2025	46.80	46.87	46.79	46.87	578	-0.36(-0.76%)
Jan 06, 2025	47.24	47.24	47.23	47.23	191	-0.18(-0.39%)
Jan 03, 2025	47.41	47.41	47.41	47.41	100	-0.16(-0.33%)