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

40.61

-0.08(-0.20%)

Updated at April 01 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	40.56	40.61	40.61	40.63	40.54	250,925
March 31, 2026	40.48	40.69	40.69	40.77	40.44	40,238
March 30, 2026	40.39	40.3	40.3	40.42	40.28	21,440
March 27, 2026	40.27	40.2	40.2	40.27	40.18	2,257
March 26, 2026	40.51	40.32	40.32	40.54	40.32	5,743
March 25, 2026	40.61	40.57	40.57	40.67	40.57	2,952
March 24, 2026	40.48	40.46	40.46	40.58	40.46	301,725
March 23, 2026	40.56	40.59	40.59	40.72	40.56	8,841
March 20, 2026	40.64	40.36	40.36	40.64	40.36	4,160
March 19, 2026	40.55	40.69	40.69	40.74	40.52	16,016
March 18, 2026	40.72	40.63	40.63	40.76	40.63	22,934
March 17, 2026	40.76	40.77	40.77	40.77	40.73	5,260
March 16, 2026	40.66	40.65	40.65	40.7	40.65	14,456
March 13, 2026	40.7	40.51	40.51	40.7	40.48	38,197
March 12, 2026	40.77	40.58	40.58	40.78	40.58	59,090
March 11, 2026	40.85	40.85	40.85	41.04	40.82	53,231
March 10, 2026	40.94	40.94	40.94	41.07	40.92	16,370
March 09, 2026	40.73	40.98	40.98	40.98	40.61	12,577
March 06, 2026	40.78	40.82	40.82	40.92	40.78	4,000
March 05, 2026	41.08	40.97	40.97	41.08	40.92	12,800
March 04, 2026	41.11	41.06	41.06	41.14	41.03	217,657
March 03, 2026	41.02	41.09	41.09	41.11	41	7,045
March 02, 2026	41.13	41.18	41.18	41.25	41.1	48,204
February 27, 2026	41.38	41.39	41.23	41.61	41.38	20,100
February 26, 2026	41.39	41.55	41.39	41.61	41.36	1.45M
February 25, 2026	41.38	41.41	41.25	41.42	41.38	7,324
February 24, 2026	41.36	41.39	41.22	41.39	41.36	16,435
February 23, 2026	41.38	41.39	41.22	41.43	41.38	4,447
February 20, 2026	41.42	41.43	0	41.43	41.41	3,400
February 19, 2026	41.38	41.38	0	41.38	41.35	5,900
February 18, 2026	41.35	41.39	0	41.4	41.35	7,830
February 17, 2026	41.33	41.34	0	41.37	41.31	8,328
February 13, 2026	41.35	41.36	0	41.39	41.34	2,000
February 12, 2026	41.34	41.31	0	41.34	41.3	18,000
February 11, 2026	41.31	41.32	0	41.33	41.26	4,600
February 10, 2026	41.35	41.33	0	41.39	41.33	14,640
February 09, 2026	41.26	41.31	0	41.39	41.26	7,600
February 06, 2026	41.21	41.24	0	41.25	41.19	8,200
February 05, 2026	41.14	41.15	0	41.17	41.11	25,100
February 04, 2026	41.21	41.09	0	41.23	41.08	1.28M
February 03, 2026	41.23	41.25	0	41.26	41.16	17,300
February 02, 2026	41.2	41.25	0	41.26	41.2	27,017
January 30, 2026	41.36	41.39	0	41.58	41.32	46,400
January 29, 2026	41.4	41.36	0	41.4	41.31	36,411
January 28, 2026	41.39	41.36	0	41.39	41.34	15,732
January 27, 2026	41.37	41.39	0	41.39	41.37	9,410
January 26, 2026	41.38	41.39	0	41.39	41.37	15,642
January 23, 2026	41.37	41.36	0	41.39	41.33	20,100
January 22, 2026	41.34	41.4	0	41.43	41.28	1.41M
January 21, 2026	41.3	41.23	0	41.36	41.23	1.27M
January 20, 2026	41.44	41.3	0	41.44	41.21	10,100
January 16, 2026	41.38	41.42	0	41.47	41.38	24,100
January 15, 2026	41.36	41.38	0	41.39	41.35	18,849
January 14, 2026	41.33	41.36	0	41.37	41.29	15,000
January 13, 2026	41.33	41.34	0	41.35	41.29	14,437
January 12, 2026	41.28	41.33	0	41.36	41.28	29,200
January 09, 2026	41.3	41.31	0	41.37	41.28	3,700
January 08, 2026	41.25	41.3	0	41.32	41.25	6,947
January 07, 2026	41.29	41.3	0	41.3	41.26	26,723
January 06, 2026	41.25	41.28	0	41.31	41.25	14,213