BondBloxx BB Rated USD High Yield Corporate Bond ETF (XBB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.85 | 548 |
| 02 May 2024 | 39.62 | 39.79 | 39.58 | 39.67 | 39.67 | 84,500 |
| 01 May 2024 | 39.62 | 39.62 | 39.57 | 39.57 | 39.57 | 200 |
| 01 May 2024 | 0.211 Dividend | |||||
| 30 Apr 2024 | 39.63 | 39.63 | 39.62 | 39.62 | 39.40 | 200 |
| 29 Apr 2024 | 39.80 | 39.80 | 39.78 | 39.78 | 39.57 | 500 |
| 26 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.43 | 100 |
| 25 Apr 2024 | 39.52 | 39.52 | 39.42 | 39.48 | 39.27 | 1,800 |
| 24 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.42 | 100 |
| 23 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.45 | 100 |
| 22 Apr 2024 | 39.57 | 39.62 | 39.51 | 39.55 | 39.34 | 1,100 |
| 19 Apr 2024 | 39.34 | 39.42 | 39.32 | 39.42 | 39.21 | 1,800 |
| 18 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.17 | 100 |
| 17 Apr 2024 | 39.26 | 39.50 | 39.26 | 39.38 | 39.18 | 600 |
| 16 Apr 2024 | 39.53 | 39.53 | 39.28 | 39.40 | 39.19 | 700 |
| 15 Apr 2024 | 39.48 | 39.55 | 39.38 | 39.44 | 39.23 | 1,100 |
| 12 Apr 2024 | 39.65 | 39.65 | 39.59 | 39.59 | 39.38 | 1,100 |
| 11 Apr 2024 | 39.70 | 39.70 | 39.64 | 39.65 | 39.43 | 3,300 |
| 10 Apr 2024 | 39.75 | 39.75 | 39.57 | 39.69 | 39.47 | 5,500 |
| 09 Apr 2024 | 39.95 | 40.01 | 39.95 | 39.98 | 39.77 | 300 |
| 08 Apr 2024 | 39.90 | 39.90 | 39.75 | 39.90 | 39.68 | 12,100 |
| 05 Apr 2024 | 39.87 | 39.97 | 39.87 | 39.87 | 39.66 | 2,400 |
| 04 Apr 2024 | 39.93 | 39.93 | 39.80 | 39.89 | 39.68 | 300 |
| 03 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.62 | 200 |
| 02 Apr 2024 | 39.95 | 39.95 | 39.84 | 39.84 | 39.63 | 1,100 |
| 01 Apr 2024 | 40.12 | 40.12 | 39.84 | 39.96 | 39.74 | 2,000 |
| 01 Apr 2024 | 0.205 Dividend | |||||
| 28 Mar 2024 | 40.22 | 40.22 | 40.18 | 40.22 | 39.80 | 1,200 |
| 27 Mar 2024 | 40.29 | 40.29 | 40.19 | 40.19 | 39.77 | 300 |
| 26 Mar 2024 | 40.16 | 40.17 | 40.16 | 40.16 | 39.74 | 900 |
| 25 Mar 2024 | 40.13 | 40.32 | 40.13 | 40.16 | 39.74 | 900 |
| 22 Mar 2024 | 40.30 | 40.34 | 40.17 | 40.17 | 39.75 | 3,000 |
| 21 Mar 2024 | 40.32 | 40.33 | 40.07 | 40.21 | 39.79 | 1,300 |
| 20 Mar 2024 | 39.94 | 40.15 | 39.94 | 40.15 | 39.73 | 900 |
| 19 Mar 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 39.55 | 900 |
| 18 Mar 2024 | 39.79 | 39.88 | 39.79 | 39.88 | 39.47 | 400 |
| 15 Mar 2024 | 39.63 | 39.79 | 39.58 | 39.79 | 39.37 | 2,600 |
| 14 Mar 2024 | 39.99 | 40.13 | 39.78 | 39.78 | 39.37 | 2,000 |
| 13 Mar 2024 | 39.90 | 40.09 | 39.90 | 40.01 | 39.59 | 900 |
| 12 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.54 | 200 |
| 11 Mar 2024 | 39.86 | 39.99 | 39.86 | 39.97 | 39.55 | 600 |
| 08 Mar 2024 | 40.03 | 40.03 | 39.99 | 39.99 | 39.58 | 5,400 |
| 07 Mar 2024 | 40.06 | 40.06 | 39.93 | 39.93 | 39.51 | 600 |
| 06 Mar 2024 | 39.95 | 39.98 | 39.95 | 39.95 | 39.53 | 1,500 |
| 05 Mar 2024 | 39.81 | 39.94 | 39.81 | 39.92 | 39.50 | 3,900 |
| 04 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.42 | 300 |
| 01 Mar 2024 | 39.87 | 39.97 | 39.75 | 39.91 | 39.50 | 6,500 |
| 01 Mar 2024 | 0.203 Dividend | |||||
| 29 Feb 2024 | 40.11 | 40.11 | 39.96 | 39.96 | 39.35 | 600 |
| 28 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.26 | 400 |
| 27 Feb 2024 | 39.87 | 39.92 | 39.87 | 39.92 | 39.31 | 700 |
| 26 Feb 2024 | 39.97 | 39.97 | 39.91 | 39.91 | 39.29 | 1,500 |
| 23 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.41 | 200 |
| 22 Feb 2024 | 40.02 | 40.12 | 39.85 | 40.01 | 39.40 | 1,900 |
| 21 Feb 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 39.24 | 400 |
| 20 Feb 2024 | 39.89 | 39.91 | 39.81 | 39.91 | 39.29 | 1,600 |
| 16 Feb 2024 | 39.82 | 39.91 | 39.82 | 39.82 | 39.21 | 400 |
| 15 Feb 2024 | 39.84 | 39.98 | 39.84 | 39.98 | 39.36 | 500 |
| 14 Feb 2024 | 39.76 | 39.76 | 39.72 | 39.76 | 39.15 | 5,800 |
| 13 Feb 2024 | 39.86 | 39.86 | 39.62 | 39.68 | 39.07 | 700 |
| 12 Feb 2024 | 39.96 | 40.10 | 39.96 | 39.99 | 39.38 | 900 |
| 09 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.46 | 100 |
| 08 Feb 2024 | 39.99 | 40.10 | 39.99 | 40.08 | 39.46 | 700 |
| 07 Feb 2024 | 40.11 | 40.15 | 39.94 | 40.04 | 39.43 | 700 |
| 06 Feb 2024 | 39.99 | 40.01 | 39.89 | 40.01 | 39.39 | 400 |
| 05 Feb 2024 | 39.92 | 39.92 | 39.83 | 39.83 | 39.21 | 400 |
| 02 Feb 2024 | 40.02 | 40.09 | 39.99 | 39.99 | 39.37 | 600 |
| 01 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.55 | 400 |
| 01 Feb 2024 | 0.219 Dividend | |||||
| 31 Jan 2024 | 40.40 | 40.40 | 40.16 | 40.24 | 39.40 | 2,800 |
| 30 Jan 2024 | 40.34 | 40.34 | 40.07 | 40.21 | 39.37 | 2,700 |
| 29 Jan 2024 | 40.21 | 40.32 | 40.19 | 40.32 | 39.48 | 500 |
| 26 Jan 2024 | 40.10 | 40.21 | 40.10 | 40.21 | 39.37 | 1,900 |
| 25 Jan 2024 | 40.17 | 40.24 | 40.17 | 40.24 | 39.40 | 2,700 |
| 24 Jan 2024 | 40.01 | 40.12 | 40.01 | 40.04 | 39.20 | 1,500 |
| 23 Jan 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.14 | 100 |
| 22 Jan 2024 | 39.98 | 40.05 | 39.98 | 40.05 | 39.22 | 700 |
| 19 Jan 2024 | 39.98 | 40.00 | 39.85 | 39.97 | 39.13 | 1,000 |
| 18 Jan 2024 | 40.00 | 40.00 | 39.97 | 39.97 | 39.14 | 2,500 |
| 17 Jan 2024 | 40.00 | 40.10 | 39.81 | 40.10 | 39.27 | 1,100 |
| 16 Jan 2024 | 40.28 | 40.28 | 40.15 | 40.15 | 39.32 | 1,000 |
| 12 Jan 2024 | 40.37 | 40.39 | 40.30 | 40.30 | 39.46 | 1,200 |
| 11 Jan 2024 | 40.14 | 40.26 | 40.13 | 40.26 | 39.42 | 1,000 |
| 10 Jan 2024 | 40.10 | 40.11 | 40.00 | 40.11 | 39.28 | 3,200 |
| 09 Jan 2024 | 39.82 | 40.05 | 39.81 | 40.05 | 39.21 | 1,400 |
| 08 Jan 2024 | 39.79 | 39.98 | 39.79 | 39.98 | 39.15 | 700 |
| 05 Jan 2024 | 39.85 | 39.95 | 39.65 | 39.78 | 38.95 | 2,000 |
| 04 Jan 2024 | 39.73 | 39.93 | 39.64 | 39.74 | 38.92 | 3,000 |
| 03 Jan 2024 | 39.60 | 39.89 | 39.60 | 39.89 | 39.06 | 2,600 |
| 02 Jan 2024 | 40.02 | 40.03 | 39.92 | 39.93 | 39.10 | 2,900 |
| 29 Dec 2023 | 40.03 | 40.06 | 40.03 | 40.06 | 39.22 | 500 |
| 28 Dec 2023 | 40.49 | 40.65 | 40.07 | 40.20 | 39.36 | 7,400 |
| 28 Dec 2023 | 0.217 Dividend | |||||
| 27 Dec 2023 | 40.65 | 40.65 | 40.51 | 40.51 | 39.46 | 600 |
| 26 Dec 2023 | 40.42 | 40.42 | 40.35 | 40.35 | 39.30 | 2,800 |
| 22 Dec 2023 | 40.54 | 40.60 | 40.24 | 40.24 | 39.19 | 3,500 |
| 21 Dec 2023 | 40.43 | 40.43 | 40.39 | 40.39 | 39.34 | 500 |
| 20 Dec 2023 | 40.32 | 40.32 | 40.27 | 40.27 | 39.22 | 1,000 |
| 19 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 39.22 | 400 |
| 18 Dec 2023 | 40.17 | 40.22 | 40.12 | 40.18 | 39.14 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.