BondBloxx B Rated USD High Yield Corporate Bond ETF (XB)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.95

-0.09

(-0.22%)

At close: 03:51PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	39.00	39.10	38.95	38.95	38.95	1,245
29 Apr 2024	38.95	39.16	38.95	39.04	39.04	2,200
26 Apr 2024	39.02	39.02	39.02	39.02	39.02	100
25 Apr 2024	38.92	38.96	38.92	38.96	38.96	800
24 Apr 2024	39.06	39.06	38.94	38.94	38.94	800
23 Apr 2024	39.05	39.05	39.05	39.05	39.05	500
22 Apr 2024	38.72	38.80	38.72	38.80	38.80	300
19 Apr 2024	38.70	38.70	38.70	38.70	38.70	200
18 Apr 2024	38.61	38.61	38.61	38.61	38.61	200
17 Apr 2024	38.69	38.72	38.69	38.72	38.72	1,200
16 Apr 2024	38.68	38.68	38.63	38.67	38.67	800
15 Apr 2024	38.85	38.85	38.70	38.70	38.70	1,300
12 Apr 2024	38.98	39.05	38.86	38.86	38.86	600
11 Apr 2024	39.01	39.01	38.81	38.99	38.99	2,300
10 Apr 2024	39.20	39.20	39.00	39.04	39.04	600
09 Apr 2024	39.19	39.26	39.18	39.26	39.26	1,700
08 Apr 2024	39.14	39.14	39.10	39.10	39.10	700
05 Apr 2024	39.17	39.17	39.17	39.17	39.17	300
04 Apr 2024	39.20	39.28	39.19	39.19	39.19	700
03 Apr 2024	39.14	39.17	39.14	39.17	39.17	500
02 Apr 2024	39.12	39.13	39.10	39.13	39.13	1,100
01 Apr 2024	39.47	39.47	39.28	39.28	39.28	1,900
01 Apr 2024	0.262 Dividend
28 Mar 2024	39.70	39.70	39.61	39.61	39.35	1,500
27 Mar 2024	39.56	39.59	39.56	39.59	39.33	200
26 Mar 2024	39.47	39.50	39.47	39.50	39.24	600
25 Mar 2024	39.58	39.58	39.57	39.57	39.31	600
22 Mar 2024	39.68	39.68	39.55	39.55	39.29	200
21 Mar 2024	39.53	39.53	39.53	39.53	39.27	200
20 Mar 2024	39.43	39.58	39.43	39.58	39.32	200
19 Mar 2024	39.49	39.49	39.43	39.43	39.17	700
18 Mar 2024	39.48	39.48	39.35	39.35	39.09	1,000
15 Mar 2024	39.40	39.46	39.34	39.34	39.08	400
14 Mar 2024	39.59	39.59	39.14	39.33	39.07	7,600
13 Mar 2024	39.53	39.53	39.45	39.47	39.21	700
12 Mar 2024	39.45	39.57	39.45	39.48	39.22	2,400
11 Mar 2024	39.47	39.47	39.40	39.45	39.19	1,100
08 Mar 2024	39.47	39.47	39.47	39.47	39.21	200
07 Mar 2024	39.41	39.47	39.40	39.47	39.21	1,000
06 Mar 2024	39.50	39.51	39.37	39.37	39.11	1,300
05 Mar 2024	39.42	39.43	39.28	39.28	39.03	3,000
04 Mar 2024	39.14	39.33	39.14	39.33	39.07	700
01 Mar 2024	39.26	39.33	39.17	39.33	39.07	300
01 Mar 2024	0.253 Dividend
29 Feb 2024	39.45	39.45	39.45	39.45	38.94	200
28 Feb 2024	39.47	39.51	39.40	39.40	38.88	400
27 Feb 2024	39.39	39.45	39.38	39.45	38.93	800
26 Feb 2024	39.53	39.53	39.31	39.31	38.80	1,000
23 Feb 2024	39.53	39.53	39.44	39.45	38.94	400
22 Feb 2024	39.44	39.44	39.29	39.41	38.89	2,100
21 Feb 2024	39.35	39.37	39.23	39.23	38.72	600
20 Feb 2024	39.19	39.30	39.19	39.30	38.79	600
16 Feb 2024	39.20	39.34	39.11	39.22	38.71	2,700
15 Feb 2024	39.45	39.49	39.22	39.26	38.75	2,400
14 Feb 2024	39.26	39.35	39.24	39.24	38.73	300
13 Feb 2024	39.16	39.20	39.15	39.19	38.68	2,300
12 Feb 2024	39.51	39.51	39.43	39.43	38.92	1,100
09 Feb 2024	39.48	39.48	39.48	39.48	38.96	100
08 Feb 2024	39.43	39.43	39.43	39.43	38.92	100
07 Feb 2024	39.48	39.48	39.39	39.39	38.88	700
06 Feb 2024	39.41	39.45	39.26	39.44	38.93	5,200
05 Feb 2024	39.30	39.30	39.18	39.18	38.67	700
02 Feb 2024	39.22	39.28	39.22	39.28	38.77	3,200
01 Feb 2024	39.46	39.54	39.40	39.54	39.03	1,300
01 Feb 2024	0.274 Dividend
31 Jan 2024	39.75	39.75	39.54	39.54	38.76	1,800
30 Jan 2024	39.70	39.70	39.65	39.67	38.88	1,100
29 Jan 2024	39.73	39.73	39.68	39.68	38.89	1,300
26 Jan 2024	39.64	39.72	39.64	39.68	38.90	2,200
25 Jan 2024	39.54	39.66	39.54	39.64	38.85	700
24 Jan 2024	39.57	39.57	39.46	39.46	38.68	3,200
23 Jan 2024	39.40	39.43	39.40	39.43	38.65	1,100
22 Jan 2024	39.43	39.43	39.43	39.43	38.65	100
19 Jan 2024	39.29	39.33	39.29	39.33	38.55	400
18 Jan 2024	39.39	39.40	39.33	39.33	38.55	2,200
17 Jan 2024	39.06	39.23	39.06	39.23	38.45	2,600
16 Jan 2024	39.53	39.54	39.40	39.40	38.62	400
12 Jan 2024	39.69	39.75	39.67	39.71	38.93	2,000
11 Jan 2024	39.53	39.63	39.53	39.63	38.85	1,300
10 Jan 2024	39.46	39.56	39.46	39.53	38.75	1,500
09 Jan 2024	39.45	39.45	39.45	39.45	38.66	300
08 Jan 2024	39.41	39.41	39.41	39.41	38.63	100
05 Jan 2024	39.07	39.32	39.07	39.19	38.42	1,500
04 Jan 2024	39.21	39.22	39.14	39.14	38.36	900
03 Jan 2024	39.20	39.25	39.20	39.25	38.47	400
02 Jan 2024	39.34	39.41	39.34	39.36	38.58	1,100
29 Dec 2023	39.74	39.74	39.48	39.48	38.70	300
28 Dec 2023	39.61	39.61	39.61	39.61	38.82	600
28 Dec 2023	0.263 Dividend
27 Dec 2023	39.99	39.99	39.99	39.99	38.94	200
26 Dec 2023	39.87	39.87	39.82	39.82	38.77	900
22 Dec 2023	39.82	39.82	39.82	39.82	38.77	100
21 Dec 2023	39.73	39.86	39.73	39.86	38.81	700
20 Dec 2023	39.67	39.67	39.67	39.67	38.63	100
19 Dec 2023	39.66	39.66	39.66	39.66	38.62	100
18 Dec 2023	39.31	39.53	39.31	39.53	38.49	500
15 Dec 2023	39.49	39.49	39.49	39.49	38.45	100
14 Dec 2023	39.66	39.71	39.62	39.62	38.58	700
13 Dec 2023	39.25	39.38	39.25	39.38	38.35	300
12 Dec 2023	38.87	38.87	38.87	38.87	37.85	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6475-0.0005(-0.07%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.25-0.68(-0.83%)

GOLD2,302.10-0.80(-0.03%)

Bitcoin AUD93,487.44-5,159.24(-5.23%)

BondBloxx B Rated USD High Yield Corporate Bond ETF (XB)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6475
-0.0005(-0.07%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.25
-0.68(-0.83%)

GOLD
2,302.10
-0.80(-0.03%)

Bitcoin AUD
93,487.44
-5,159.24(-5.23%)