BondBloxx BB Rated USD High Yield Corporate Bond ETF - XBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	40.78	40.82	40.82	40.92	40.78	3,979
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	40.95	1.58M
March 03, 2026	41.02	41.09	41.09	41.11	41	7,100
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	41.55	41.58	41.36	165,130
February 25, 2026	41.38	41.41	41.41	41.42	41.38	7,324
February 24, 2026	41.36	41.39	41.39	41.39	41.36	16,435
February 23, 2026	41.38	41.39	41.39	41.43	41.38	4,447
February 20, 2026	41.42	41.43	41.43	41.43	41.41	3,400
February 19, 2026	41.38	41.38	41.38	41.38	41.35	5,851
February 18, 2026	41.35	41.39	41.39	41.4	41.35	7,830
February 17, 2026	41.33	41.34	41.34	41.37	41.31	8,328
February 13, 2026	41.35	41.36	41.36	41.39	41.34	2,000
February 12, 2026	41.34	41.31	41.31	41.34	41.3	18,000
February 11, 2026	41.31	41.32	41.32	41.33	41.26	4,600
February 10, 2026	41.35	41.33	41.33	41.39	41.33	14,640
February 09, 2026	41.26	41.31	41.31	41.39	41.26	7,600
February 06, 2026	41.21	41.24	41.24	41.25	41.19	8,200
February 05, 2026	41.14	41.15	41.15	41.17	41.11	25,100
February 04, 2026	41.21	41.09	41.09	41.23	41.08	1.28M
February 03, 2026	41.23	41.25	41.25	41.26	41.16	17,285
February 02, 2026	41.2	41.25	41.25	41.26	41.2	27,017
January 30, 2026	41.36	41.39	41.2	41.58	41.32	46,400
January 29, 2026	41.4	41.36	41.17	41.4	41.31	36,411
January 28, 2026	41.39	41.36	41.36	41.39	41.34	15,732
January 27, 2026	41.37	41.39	41.39	41.39	41.37	9,410
January 26, 2026	41.38	41.39	41.39	41.39	41.37	15,642
January 23, 2026	41.37	41.36	41.36	41.39	41.33	20,100
January 22, 2026	41.34	41.4	41.4	41.43	41.28	1.41M
January 21, 2026	41.3	41.23	41.23	41.36	41.23	1.27M
January 20, 2026	41.44	41.3	41.3	41.44	41.21	10,100
January 16, 2026	41.38	41.42	41.42	41.47	41.38	24,100
January 15, 2026	41.36	41.38	41.38	41.39	41.35	18,849
January 14, 2026	41.33	41.36	41.36	41.37	41.29	15,000
January 13, 2026	41.33	41.34	41.34	41.35	41.32	14,142
January 12, 2026	41.28	41.33	41.33	41.36	41.28	29,200
January 09, 2026	41.3	41.31	41.31	41.37	41.28	3,700
January 08, 2026	41.25	41.3	41.3	41.32	41.25	6,947
January 07, 2026	41.29	41.3	41.3	41.3	41.26	26,723
January 06, 2026	41.25	41.28	41.28	41.31	41.25	14,213
January 05, 2026	41.22	41.29	41.29	41.31	41.2	10,000
January 02, 2026	41.18	41.22	41.22	41.22	41.11	56,245
December 31, 2025	41.2	41.14	41.14	41.2	41.14	2,219
December 30, 2025	41.19	41.22	41.22	41.25	41.18	9,714
December 29, 2025	41.35	41.37	41.17	41.4	41.33	3,429
December 26, 2025	41.37	41.37	41.37	41.39	41.34	6,528
December 24, 2025	41.28	41.42	41.42	41.42	41.28	47,000
December 23, 2025	41.22	41.28	41.28	41.3	41.22	11,800
December 22, 2025	41.23	41.2	41.2	41.23	41.17	8,200
December 19, 2025	41.26	41.22	41.22	41.29	41.22	5,800
December 18, 2025	41.23	41.24	41.24	41.26	41.18	20,900
December 17, 2025	41.14	41.17	41.17	41.18	41.1	31,911
December 16, 2025	41.13	41.15	41.15	41.18	41.11	8,400
December 15, 2025	41.16	41.14	41.14	41.16	41.1	6,742
December 12, 2025	41.14	41.09	41.09	41.15	41.06	8,812
December 11, 2025	41.16	41.15	41.15	41.21	41.14	56,541
December 10, 2025	41.03	41.19	41.19	41.19	41.03	16,819
December 09, 2025	41.09	41.05	41.05	41.09	41.04	157,100

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