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

Currency In USD

XBB Historical Return

If you invested $1000 in BondBloxx BB Rated USD High Yield Corporate Bond ETF (XBB) since IPO date, it would be worth $1,216.62 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,222.17, while $1000 invested 1 year ago would be worth $999.63. This corresponds to total returns of 21.66%, 22.22%, -0.04%, respectively, with annualized returns of 4.64%, 6.91%, -0.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	40.23	40.19	40.19	40.23	40.19	4,096
September 17, 2026	40.25	40.3	40.3	40.3	40.23	3,175
September 16, 2026	40.26	40.15	40.15	40.26	40.15	2,454
September 15, 2026	40.18	40.09	40.09	40.18	40.09	1.61M
September 11, 2026	40.32	40.19	40.19	40.32	40.19	134,389
September 10, 2026	40.31	40.19	40.19	40.33	40.18	121,190
September 09, 2026	40.51	40.42	40.42	40.53	40.42	1.58M
September 08, 2026	40.6	40.56	40.56	40.6	40.54	37,293
September 04, 2026	40.58	40.54	40.54	40.63	40.54	17,374
September 03, 2026	40.62	40.62	40.62	40.65	40.62	11,946
September 02, 2026	40.55	40.53	40.53	40.56	40.52	20,584
September 01, 2026	40.58	40.56	40.56	40.6	40.55	39,405
August 31, 2026	40.79	40.79	40.79	40.79	40.72	6,446
August 28, 2026	40.87	40.76	40.76	40.87	40.76	5,643
August 27, 2026	40.84	40.86	40.86	40.87	40.84	22,553
August 26, 2026	40.81	40.8	40.8	40.83	40.8	9,672
August 25, 2026	40.8	40.81	40.81	40.82	40.79	30,144
August 24, 2026	40.74	40.77	40.77	40.78	40.7	25,244
August 21, 2026	40.71	40.78	40.78	40.86	40.71	1.56M
August 20, 2026	40.68	40.71	40.71	40.71	40.68	14,578
August 19, 2026	40.78	40.71	40.71	40.81	40.6	21,769
August 18, 2026	40.7	40.72	40.72	40.72	40.67	3,587
August 17, 2026	40.72	40.77	40.77	40.77	40.7	1.6M
August 14, 2026	40.79	40.71	40.71	40.79	40.67	1.5M
August 13, 2026	40.75	40.82	40.82	40.82	40.74	30,075
August 12, 2026	40.7	40.7	40.7	40.72	40.67	21,456
August 11, 2026	40.65	40.65	40.65	40.65	40.62	2,687
August 10, 2026	40.68	40.58	40.58	40.68	40.57	33,524
August 07, 2026	40.71	40.75	40.75	40.75	40.68	47,375
August 06, 2026	40.66	40.63	40.63	40.66	40.61	9,661
August 05, 2026	40.69	40.67	40.67	40.69	40.62	110,323
August 04, 2026	40.54	40.65	40.65	40.66	40.54	105,934
August 03, 2026	40.52	40.52	40.52	40.52	40.48	50,717
July 31, 2026	40.6	40.62	40.62	40.64	40.53	8,243
July 30, 2026	40.61	40.64	40.64	40.64	40.61	6,119
July 29, 2026	40.57	40.5	40.5	40.63	40.48	15,685
July 28, 2026	40.54	40.53	40.53	40.56	40.53	14,958
July 27, 2026	40.56	40.52	40.52	40.58	40.52	32,773
July 23, 2026	40.47	40.5	40.5	40.5	40.31	129,060
July 22, 2026	40.68	40.65	40.65	40.69	40.63	7,147
July 21, 2026	40.71	40.68	40.68	40.71	40.68	4,356
July 20, 2026	40.84	40.67	40.67	40.84	40.67	1.49M
July 17, 2026	40.85	40.82	40.82	40.85	40.8	28,500
July 16, 2026	40.83	40.89	40.89	40.89	40.83	16,905
July 15, 2026	40.85	40.87	40.87	40.88	40.83	1.11M
July 14, 2026	40.81	40.82	40.82	40.82	40.81	5,050
July 13, 2026	40.77	40.74	40.74	40.79	40.74	22,209
July 10, 2026	40.83	40.8	40.8	40.83	40.78	5,692
July 09, 2026	40.79	40.83	40.83	40.87	40.79	2,611
July 08, 2026	40.76	40.77	40.77	40.77	40.74	3,798
July 07, 2026	40.89	40.88	40.88	40.91	40.83	37,522
July 06, 2026	40.83	40.91	40.91	40.92	40.83	7,309
July 02, 2026	40.83	40.85	40.85	40.85	40.8	7,840
July 01, 2026	40.86	40.77	40.77	40.86	40.76	1.18M
June 30, 2026	40.99	40.99	40.99	41.01	40.93	5,630
June 29, 2026	40.96	41.02	41.02	41.02	40.94	6,651
June 26, 2026	40.92	40.93	40.93	40.97	40.92	7,557
June 25, 2026	40.95	40.96	40.96	40.98	40.93	9,565
June 24, 2026	40.96	40.94	40.94	40.96	40.93	5,705
June 23, 2026	40.84	40.91	40.91	40.95	40.84	14,982