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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	15.20	15.20	15.17	15.20	6,136	+0.06(+0.37%)
Jun 27, 2025	15.09	15.20	15.09	15.14	31,878	-0.03(-0.19%)
Jun 26, 2025	15.13	15.20	15.12	15.17	12,086	+0.05(+0.35%)
Jun 25, 2025	15.18	15.18	15.12	15.12	1,623	-0.00(-0.01%)
Jun 24, 2025	15.12	15.12	15.07	15.12	10,803	+0.02(+0.14%)
Jun 23, 2025	15.06	15.12	15.06	15.10	5,978	+0.03(+0.23%)
Jun 20, 2025	15.03	15.10	15.01	15.07	5,582	+0.07(+0.50%)
Jun 18, 2025	14.98	15.03	14.95	14.99	3,634	+0.00(+0.00%)
Jun 17, 2025	15.03	15.03	14.99	14.99	1,328	-0.03(-0.18%)
Jun 16, 2025	15.03	15.03	15.01	15.02	1,634	+0.03(+0.18%)
Jun 13, 2025	14.99	15.03	14.99	14.99	3,652	-0.01(-0.07%)
Jun 12, 2025	15.00	15.02	15.00	15.00	1,059	-0.02(-0.13%)
Jun 11, 2025	14.94	15.03	14.94	15.02	4,542	+0.02(+0.16%)
Jun 10, 2025	14.99	15.00	14.99	15.00	1,263	+0.00(+0.01%)
Jun 09, 2025	15.03	15.03	14.97	15.00	7,567	-0.00(-0.03%)
Jun 06, 2025	15.03	15.03	14.97	15.00	3,359	+0.00(+0.00%)
Jun 05, 2025	15.02	15.03	14.97	15.00	6,334	+0.01(+0.03%)
Jun 04, 2025	15.01	15.03	14.95	14.99	8,147	+0.01(+0.10%)
Jun 03, 2025	14.90	15.03	14.90	14.98	7,703	+0.08(+0.54%)
Jun 02, 2025	14.99	14.99	14.87	14.90	3,349	-0.05(-0.35%)
May 30, 2025	15.04	15.04	14.92	14.95	1,314	+0.02(+0.13%)
May 29, 2025	14.91	14.96	14.91	14.93	10,450	+0.04(+0.30%)
May 28, 2025	14.90	14.96	14.88	14.89	5,208	-0.02(-0.14%)
May 27, 2025	14.92	14.95	14.87	14.91	2,771	+0.12(+0.84%)
May 23, 2025	14.78	14.84	14.78	14.78	15,867	-0.03(-0.20%)
May 22, 2025	14.82	14.83	14.79	14.81	11,678	-0.02(-0.13%)
May 21, 2025	14.83	14.90	14.83	14.83	15,317	-0.05(-0.34%)
May 20, 2025	14.84	14.92	14.84	14.88	13,070	+0.02(+0.14%)
May 19, 2025	14.88	14.88	14.83	14.86	4,755	-0.00(-0.03%)
May 16, 2025	14.90	14.91	14.84	14.87	8,686	-0.05(-0.30%)
May 15, 2025	14.95	14.95	14.82	14.91	8,373	+0.05(+0.33%)
May 14, 2025	14.89	14.94	14.83	14.86	19,101	-0.03(-0.20%)
May 13, 2025	14.89	14.91	14.88	14.89	11,082	+0.01(+0.07%)
May 12, 2025	14.71	14.90	14.71	14.88	13,592	+0.16(+1.12%)
May 09, 2025	14.80	14.82	14.69	14.72	1,958	+0.00(+0.01%)
May 08, 2025	14.73	14.80	14.69	14.72	13,567	+0.01(+0.09%)
May 07, 2025	14.58	14.77	14.58	14.70	4,000	+0.00(+0.00%)
May 06, 2025	14.66	14.81	14.46	14.70	10,270	-0.02(-0.10%)
May 05, 2025	14.72	14.73	14.70	14.72	7,577	-0.03(-0.24%)
May 02, 2025	14.90	14.90	14.74	14.75	2,266	+0.03(+0.20%)