BondBloxx BB-Rated USD High Yield Corporate Bond ETF (NY:XBB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	41.21	41.24	41.19	41.24	8,175	+0.09(+0.23%)
Feb 05, 2026	41.14	41.17	41.11	41.15	25,093	+0.06(+0.14%)
Feb 04, 2026	41.21	41.23	41.08	41.09	1,284,574	-0.16(-0.39%)
Feb 03, 2026	41.23	41.26	41.16	41.25	17,285	+0.01(+0.01%)
Feb 02, 2026	41.20	41.26	41.20	41.24	27,017	-0.14(-0.34%)
Jan 30, 2026	41.35	41.58	41.32	41.38	46,374	+0.02(+0.06%)
Jan 29, 2026	41.40	41.40	41.30	41.36	36,411	+0.00(+0.00%)
Jan 28, 2026	41.39	41.39	41.34	41.36	15,732	-0.02(-0.06%)
Jan 27, 2026	41.37	41.39	41.37	41.38	9,410	+0.00(+0.00%)
Jan 26, 2026	41.38	41.39	41.37	41.38	15,642	+0.02(+0.06%)
Jan 23, 2026	41.37	41.39	41.33	41.36	20,053	-0.04(-0.10%)
Jan 22, 2026	41.34	41.42	41.28	41.40	1,410,067	+0.17(+0.41%)
Jan 21, 2026	41.30	41.36	41.23	41.23	1,268,938	-0.07(-0.17%)
Jan 20, 2026	41.44	41.44	41.21	41.30	10,054	-0.12(-0.29%)
Jan 16, 2026	41.38	41.47	41.38	41.42	24,072	+0.03(+0.08%)
Jan 15, 2026	41.36	41.39	41.35	41.38	18,849	+0.02(+0.06%)
Jan 14, 2026	41.33	41.37	41.29	41.36	14,957	+0.02(+0.05%)
Jan 13, 2026	41.33	41.35	41.29	41.34	14,437	+0.01(+0.03%)
Jan 12, 2026	41.28	41.36	41.28	41.33	29,184	+0.02(+0.04%)
Jan 09, 2026	41.30	41.37	41.28	41.31	3,691	+0.01(+0.03%)
Jan 08, 2026	41.25	41.32	41.25	41.30	6,947	+0.00(+0.00%)
Jan 07, 2026	41.29	41.30	41.26	41.30	26,723	+0.02(+0.05%)
Jan 06, 2026	41.25	41.31	41.25	41.28	14,213	-0.01(-0.02%)
Jan 05, 2026	41.22	41.31	41.20	41.29	9,984	+0.07(+0.17%)
Jan 02, 2026	41.18	41.22	41.11	41.22	70,621	+0.08(+0.18%)
Dec 31, 2025	41.20	41.20	41.14	41.14	2,219	-0.08(-0.18%)
Dec 30, 2025	41.19	41.25	41.18	41.22	9,714	+0.05(+0.12%)
Dec 29, 2025	41.15	41.20	41.13	41.17	3,445	+0.00(+0.00%)
Dec 26, 2025	41.17	41.19	41.14	41.17	6,559	-0.05(-0.12%)
Dec 24, 2025	41.08	41.22	41.08	41.22	47,208	+0.14(+0.33%)
Dec 23, 2025	41.02	41.10	41.02	41.08	11,822	+0.08(+0.20%)
Dec 22, 2025	41.03	41.03	40.97	41.00	8,224	-0.02(-0.05%)
Dec 19, 2025	41.06	41.09	41.02	41.02	5,819	-0.02(-0.05%)
Dec 18, 2025	41.03	41.06	40.98	41.04	20,956	+0.07(+0.17%)
Dec 17, 2025	40.94	40.98	40.90	40.97	32,065	+0.02(+0.05%)
Dec 16, 2025	40.93	40.98	40.91	40.95	8,419	+0.01(+0.02%)
Dec 15, 2025	40.96	40.96	40.90	40.95	6,774	+0.05(+0.13%)
Dec 12, 2025	40.94	40.95	40.86	40.89	8,854	-0.06(-0.15%)
Dec 11, 2025	40.96	41.01	40.94	40.95	56,814	-0.04(-0.10%)
Dec 10, 2025	40.83	40.99	40.83	40.99	16,885	+0.14(+0.34%)
Dec 09, 2025	40.89	40.89	40.84	40.85	157,833	-0.02(-0.05%)
Dec 08, 2025	40.99	40.99	40.85	40.87	20,800	-0.16(-0.39%)
Dec 05, 2025	41.02	41.03	40.93	41.03	85,444	-0.02(-0.05%)
Dec 04, 2025	41.04	41.08	40.91	41.05	79,008	-0.01(-0.02%)
Dec 03, 2025	40.98	41.07	40.98	41.06	27,296	-0.01(-0.02%)
Dec 02, 2025	40.98	41.07	40.90	41.07	69,922	+0.12(+0.29%)