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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.15

-0.03

(-0.08%)

At close: 02:58PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	39.25	39.25	39.15	39.15	39.15	500
17 May 2024	39.30	39.30	39.19	39.19	39.19	300
16 May 2024	39.26	39.26	39.24	39.24	39.24	200
15 May 2024	39.15	39.28	39.15	39.28	39.28	600
14 May 2024	39.10	39.10	39.10	39.10	39.10	100
13 May 2024	39.20	39.20	38.95	39.06	39.06	1,100
10 May 2024	39.10	39.10	39.10	39.10	39.10	300
09 May 2024	39.13	39.22	39.09	39.14	39.14	800
08 May 2024	39.13	39.13	39.13	39.13	39.13	300
07 May 2024	39.15	39.15	39.15	39.15	39.15	100
06 May 2024	39.08	39.23	39.08	39.19	39.19	900
03 May 2024	39.25	39.25	39.10	39.10	39.10	500
02 May 2024	38.95	39.00	38.93	38.98	38.98	1,600
01 May 2024	38.64	38.85	38.64	38.85	38.85	1,100
01 May 2024	0.26 Dividend
30 Apr 2024	39.00	39.10	38.95	38.95	38.69	1,300
29 Apr 2024	38.95	39.16	38.95	39.04	38.78	2,200
26 Apr 2024	39.02	39.02	39.02	39.02	38.76	100
25 Apr 2024	38.92	38.96	38.92	38.96	38.69	800
24 Apr 2024	39.06	39.06	38.94	38.94	38.68	800
23 Apr 2024	39.05	39.05	39.05	39.05	38.79	500
22 Apr 2024	38.72	38.80	38.72	38.80	38.54	300
19 Apr 2024	38.70	38.70	38.70	38.70	38.44	200
18 Apr 2024	38.61	38.61	38.61	38.61	38.35	200
17 Apr 2024	38.69	38.72	38.69	38.72	38.46	1,200
16 Apr 2024	38.68	38.68	38.63	38.67	38.41	800
15 Apr 2024	38.85	38.85	38.70	38.70	38.44	1,300
12 Apr 2024	38.98	39.05	38.86	38.86	38.60	600
11 Apr 2024	39.01	39.01	38.81	38.99	38.73	2,300
10 Apr 2024	39.20	39.20	39.00	39.04	38.78	600
09 Apr 2024	39.19	39.26	39.18	39.26	38.99	1,700
08 Apr 2024	39.14	39.14	39.10	39.10	38.84	700
05 Apr 2024	39.17	39.17	39.17	39.17	38.91	300
04 Apr 2024	39.20	39.28	39.19	39.19	38.93	700
03 Apr 2024	39.14	39.17	39.14	39.17	38.90	500
02 Apr 2024	39.12	39.13	39.10	39.13	38.87	1,100
01 Apr 2024	39.47	39.47	39.28	39.28	39.01	1,900
01 Apr 2024	0.262 Dividend
28 Mar 2024	39.70	39.70	39.61	39.61	39.09	1,500
27 Mar 2024	39.56	39.59	39.56	39.59	39.06	200
26 Mar 2024	39.47	39.50	39.47	39.50	38.98	600
25 Mar 2024	39.58	39.58	39.57	39.57	39.05	600
22 Mar 2024	39.68	39.68	39.55	39.55	39.03	200
21 Mar 2024	39.53	39.53	39.53	39.53	39.01	200
20 Mar 2024	39.43	39.58	39.43	39.58	39.06	200
19 Mar 2024	39.49	39.49	39.43	39.43	38.91	700
18 Mar 2024	39.48	39.48	39.35	39.35	38.82	1,000
15 Mar 2024	39.40	39.46	39.34	39.34	38.82	400
14 Mar 2024	39.59	39.59	39.14	39.33	38.81	7,600
13 Mar 2024	39.53	39.53	39.45	39.47	38.95	700
12 Mar 2024	39.45	39.57	39.45	39.48	38.96	2,400
11 Mar 2024	39.47	39.47	39.40	39.45	38.93	1,100
08 Mar 2024	39.47	39.47	39.47	39.47	38.94	200
07 Mar 2024	39.41	39.47	39.40	39.47	38.95	1,000
06 Mar 2024	39.50	39.51	39.37	39.37	38.85	1,300
05 Mar 2024	39.42	39.43	39.28	39.28	38.76	3,000
04 Mar 2024	39.14	39.33	39.14	39.33	38.81	700
01 Mar 2024	39.26	39.33	39.17	39.33	38.81	300
01 Mar 2024	0.253 Dividend
29 Feb 2024	39.45	39.45	39.45	39.45	38.68	200
28 Feb 2024	39.47	39.51	39.40	39.40	38.62	400
27 Feb 2024	39.39	39.45	39.38	39.45	38.67	800
26 Feb 2024	39.53	39.53	39.31	39.31	38.55	1,000
23 Feb 2024	39.53	39.53	39.44	39.45	38.68	400
22 Feb 2024	39.44	39.44	39.29	39.41	38.63	2,100
21 Feb 2024	39.35	39.37	39.23	39.23	38.46	600
20 Feb 2024	39.19	39.30	39.19	39.30	38.53	600
16 Feb 2024	39.20	39.34	39.11	39.22	38.46	2,700
15 Feb 2024	39.45	39.49	39.22	39.26	38.49	2,400
14 Feb 2024	39.26	39.35	39.24	39.24	38.47	300
13 Feb 2024	39.16	39.20	39.15	39.19	38.42	2,300
12 Feb 2024	39.51	39.51	39.43	39.43	38.66	1,100
09 Feb 2024	39.48	39.48	39.48	39.48	38.70	100
08 Feb 2024	39.43	39.43	39.43	39.43	38.66	100
07 Feb 2024	39.48	39.48	39.39	39.39	38.62	700
06 Feb 2024	39.41	39.45	39.26	39.44	38.67	5,200
05 Feb 2024	39.30	39.30	39.18	39.18	38.41	700
02 Feb 2024	39.22	39.28	39.22	39.28	38.51	3,200
01 Feb 2024	39.46	39.54	39.40	39.54	38.77	1,300
01 Feb 2024	0.274 Dividend
31 Jan 2024	39.75	39.75	39.54	39.54	38.50	1,800
30 Jan 2024	39.70	39.70	39.65	39.67	38.62	1,100
29 Jan 2024	39.73	39.73	39.68	39.68	38.63	1,300
26 Jan 2024	39.64	39.72	39.64	39.68	38.64	2,200
25 Jan 2024	39.54	39.66	39.54	39.64	38.59	700
24 Jan 2024	39.57	39.57	39.46	39.46	38.42	3,200
23 Jan 2024	39.40	39.43	39.40	39.43	38.39	1,100
22 Jan 2024	39.43	39.43	39.43	39.43	38.39	100
19 Jan 2024	39.29	39.33	39.29	39.33	38.30	400
18 Jan 2024	39.39	39.40	39.33	39.33	38.30	2,200
17 Jan 2024	39.06	39.23	39.06	39.23	38.19	2,600
16 Jan 2024	39.53	39.54	39.40	39.40	38.36	400
12 Jan 2024	39.69	39.75	39.67	39.71	38.67	2,000
11 Jan 2024	39.53	39.63	39.53	39.63	38.59	1,300
10 Jan 2024	39.46	39.56	39.46	39.53	38.49	1,500
09 Jan 2024	39.45	39.45	39.45	39.45	38.41	300
08 Jan 2024	39.41	39.41	39.41	39.41	38.37	100
05 Jan 2024	39.07	39.32	39.07	39.19	38.16	1,500
04 Jan 2024	39.21	39.22	39.14	39.14	38.11	900
03 Jan 2024	39.20	39.25	39.20	39.25	38.22	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6672+0.0001(+0.01%)

ASX 2007,851.70-12.00(-0.15%)

OIL78.55-1.25(-1.57%)

GOLD2,424.40-14.10(-0.58%)

Bitcoin AUD106,585.55+5,754.97(+5.71%)

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

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6672
+0.0001(+0.01%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
78.55
-1.25(-1.57%)

GOLD
2,424.40
-14.10(-0.58%)

Bitcoin AUD
106,585.55
+5,754.97(+5.71%)