Advertisement
Advertisement
U.S. Markets open in 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
38.01+0.63 (+1.69%)
At close: 12:27PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 202237.7938.0137.7938.0138.01200
Sep 27, 202237.7437.7437.3137.3837.38800
Sep 26, 202237.5237.5637.4337.4337.43900
Sep 23, 202237.8737.8737.8737.8737.87300
Sep 22, 202238.4538.4538.3138.3638.361,400
Sep 21, 202238.5638.5838.5638.5838.584,000
Sep 20, 202238.6538.6538.6538.6538.65100
Sep 19, 202239.0539.0539.0539.0539.05100
Sep 16, 202238.8938.8938.8938.8938.89-
Sep 15, 202238.9638.9638.7938.7938.79100
Sep 14, 202239.0439.0439.0439.0439.04100
Sep 13, 202239.0039.0038.9738.9738.97100
Sep 12, 202239.8339.8339.7239.7239.72200
Sep 09, 202239.6639.6639.6639.6639.66100
Sep 08, 202239.5539.5539.5539.5539.55100
Sep 07, 202239.4239.4239.4239.4239.42700
Sep 06, 202238.8838.8838.8838.8838.88100
Sep 02, 202239.3039.3039.0139.0139.011,100
Sep 01, 202238.8639.0338.8639.0339.03200
Aug 31, 202239.3639.3639.1239.1239.12300
Aug 30, 202239.3539.3539.3439.3439.34500
Aug 29, 202239.5639.5639.5639.5639.56200
Aug 26, 202239.6839.6839.6839.6839.68100
Aug 25, 202240.3140.3140.3140.3140.31100
Aug 24, 202239.9739.9739.9739.9739.97-
Aug 23, 202239.9239.9239.9239.9239.92100
Aug 22, 202239.8339.8339.8339.8339.83100
Aug 19, 202240.4540.4540.2040.2040.20700
Aug 18, 202240.6540.6540.6540.6540.65200
Aug 17, 202240.8040.8040.6540.6540.651,800
Aug 16, 202240.9540.9540.9540.9540.95100
Aug 15, 202241.0541.0541.0541.0541.05300
Aug 12, 202240.9541.1040.9541.1041.101,400
Aug 11, 202241.2041.2240.9040.9740.973,500
Aug 10, 202240.9840.9940.9840.9840.9857,300
Aug 09, 202240.7940.7940.6140.6140.615,600
Aug 08, 202240.8640.8640.8640.8640.86100
Aug 05, 202240.7440.7740.7440.7740.77800
Aug 04, 202241.0341.0341.0341.0341.03100
Aug 03, 202240.8940.8940.8940.8940.89300
Aug 02, 202240.7240.7240.7240.7240.72100
Aug 01, 202240.7640.7640.7640.7640.76200
Jul 29, 202240.8840.8840.8840.8840.88400
Jul 28, 202240.6840.6840.6840.6840.68400
Jul 27, 202240.4240.4240.4240.4240.42100
Jul 26, 202240.2840.2840.2140.2140.211,400
Jul 25, 202240.3740.3740.3540.3540.35300
Jul 22, 202240.4240.4240.4240.4240.421,200
Jul 21, 202239.9640.3239.9640.3240.322,500
Jul 20, 202239.9640.0239.9640.0240.021,100
Jul 19, 202239.5739.8439.5739.8439.84700
Jul 18, 202239.7239.7239.4539.4539.45200
Jul 15, 202239.3439.5239.3439.5239.52400
Jul 14, 202239.1239.1239.1239.1239.12200
Jul 13, 202239.3239.3239.3239.3239.32200
Jul 12, 202239.2439.3239.2439.3239.32300
Jul 11, 202239.2539.2539.2039.2039.20200
Jul 08, 202239.3239.3239.3239.3239.32100
Jul 07, 202239.2639.2639.2639.2639.26200
Jul 06, 202238.7638.7638.7638.7638.76100
Jul 05, 202238.5438.6438.5438.6438.642,500
Jul 01, 202238.5238.7438.5238.7438.748,100
Jun 30, 202238.4438.6238.4438.6238.625,200
Jun 29, 202238.6438.6438.6438.6438.64100
Jun 28, 202238.9438.9438.8138.8138.81200
Jun 27, 202239.3839.3839.2839.2839.28200
Jun 24, 202239.3239.3239.3239.3239.321,100
Jun 23, 202238.8739.0038.8739.0039.001,400
Jun 22, 202238.5638.7838.5638.7838.784,000
Jun 21, 202239.0639.0638.9238.9238.921,900
Jun 17, 202238.7038.7838.7038.7838.78400
Jun 16, 202238.5638.6438.5638.5838.581,400
Jun 15, 202238.8439.1938.8439.1939.194,900
Jun 14, 202238.4838.5038.4038.4038.402,400
Jun 13, 202238.6438.6438.2838.2838.286,100
Jun 10, 202239.9039.9039.5239.6039.603,100
Jun 09, 202240.3940.3940.2140.2140.213,200
Jun 08, 202240.7840.7840.5840.5840.582,800
Jun 07, 202240.7740.7740.7740.7740.77200
Jun 06, 202240.9340.9340.8140.8140.81700
Jun 03, 202241.1841.1841.1641.1641.16700
Jun 02, 202241.4441.4441.4441.4441.44-
Jun 01, 202241.4741.4741.4741.4741.47100
May 31, 202241.5641.5641.5641.5641.56100
May 27, 202241.6941.6941.6541.6541.651,800
May 26, 202241.0041.5941.0041.5941.59783,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement