Australia markets open in 1 hour 12 minutes

Bondbloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.88+0.03 (+0.05%)
At close: 12:36PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202449.8649.8649.8649.8649.869
07 May 202449.9049.9449.8949.8949.89278
06 May 202449.8849.8849.8849.8849.88-
03 May 202449.8649.8649.8649.8649.863
02 May 2024------
01 May 202449.5749.5749.5749.5749.57-
01 May 20240.2052 Dividend
30 Apr 202449.6749.6749.6749.6749.4690
29 Apr 202449.7449.7449.7449.7449.533
26 Apr 202449.6949.6949.6949.6949.481
25 Apr 202449.6549.6549.6549.6549.44-
24 Apr 202449.6949.6949.6949.6949.48-
23 Apr 202449.7249.7249.7249.7249.5115
22 Apr 202449.6549.6549.6549.6549.45109
19 Apr 202449.5949.5949.5949.5949.3980
18 Apr 202449.5949.5949.5749.5749.361,915
17 Apr 202449.6149.6149.6149.6149.41165
16 Apr 202449.5749.5749.5349.5349.331,506
15 Apr 202449.6049.6149.6049.6149.41560
12 Apr 202449.7349.7349.7349.7349.52106
11 Apr 202449.6849.6849.6849.6849.478
10 Apr 202449.6549.6549.6549.6549.4442
09 Apr 202449.9549.9549.9349.9349.72328
08 Apr 202449.8949.8949.8949.8949.682
05 Apr 202449.9349.9349.9349.9349.727
04 Apr 202450.0050.0050.0050.0049.79-
03 Apr 202449.9449.9649.9449.9649.755,229
02 Apr 202449.8649.9149.8649.9149.70260
01 Apr 202449.9349.9349.9249.9249.71727
01 Apr 20240.21144 Dividend
28 Mar 202450.2550.2550.2350.2349.82344
27 Mar 202450.2950.2950.2950.2949.87352
26 Mar 202450.1750.1750.1750.1749.752
25 Mar 202450.1850.1850.1850.1849.76109
22 Mar 202450.2350.2350.2350.2349.8151
21 Mar 202450.1750.1750.1750.1749.75-
20 Mar 202450.1550.1550.1550.1549.7311
19 Mar 202450.0850.0850.0650.0649.64836
18 Mar 202450.0050.0049.8449.9949.572,452
15 Mar 202449.9749.9749.9749.9749.561
14 Mar 202450.0250.0249.9949.9949.58358
13 Mar 202450.0950.0950.0950.0949.67408
12 Mar 202450.1050.1050.1050.1049.68402
11 Mar 202450.1550.1550.1550.1549.7461
08 Mar 202450.2450.2450.1950.1949.77493
07 Mar 202450.1450.1450.1450.1449.72428
06 Mar 202450.0850.0850.0550.0549.648,412
05 Mar 202450.0450.0450.0450.0449.621
04 Mar 202449.9949.9949.9749.9749.55280
01 Mar 202449.9950.0149.9950.0149.59216
01 Mar 20240.2495 Dividend
29 Feb 202450.1250.1250.1250.1249.46300
28 Feb 202450.1050.1050.1050.1049.44-
27 Feb 202450.1050.1050.0750.0749.41301
26 Feb 202450.0750.0750.0650.0649.39209
23 Feb 202450.1550.1550.1550.1549.48-
22 Feb 202450.1250.1250.1250.1249.45-
21 Feb 202450.1450.1450.1450.1449.48-
20 Feb 202450.1950.1950.1950.1949.521
16 Feb 202450.1050.1150.1050.1149.44101
15 Feb 202450.1950.1950.1950.1949.5365
14 Feb 202450.1450.1450.1450.1449.472
13 Feb 202450.0350.0350.0350.0349.363
12 Feb 202450.2550.2550.2550.2549.58201
09 Feb 202450.2250.2250.2050.2049.53824
08 Feb 202450.2450.2450.2350.2449.578,411
07 Feb 202450.2750.2950.2750.2949.62201
06 Feb 202450.2950.2950.2750.2749.60126
05 Feb 202450.2250.2250.1850.1849.51362
02 Feb 202450.3250.3250.3050.3049.632,501
01 Feb 202450.4950.4950.4650.4649.79695
31 Jan 202450.3950.3950.3550.3549.68132
30 Jan 202450.2750.2750.1950.2649.59979
29 Jan 202450.2750.2750.2750.2749.6035
26 Jan 202450.2350.2450.2250.2249.55531
25 Jan 202450.2450.2550.2350.2449.58752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.