Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Bondbloxx Bbb Rated 5 to 10 Year Corporate Bond ETF (BBBI)
Bondbloxx Bbb Rated 5 to 10 Year Corporate Bond ETF (BBBI) Historical

BBBI Bondbloxx Bbb Rated 5 to 10 Year Corporate Bond ETF

50.635

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

BBBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	50.635	0.11	0.22%	50.65	50.65	50.635	674
Jul 26 2024	50.525	0.22	0.43%	50.5245	50.525	50.4816	778
Jul 25 2024	50.3062	0.09	0.19%	50.30	50.3062	50.30	2
Jul 24 2024	50.213	-0.16	-0.32%	50.38	50.38	50.213	15
Jul 23 2024	50.3748	0.01	0.01%	50.45	50.45	50.3748	127
Jul 22 2024	50.3686	0.02	0.04%	50.3686	50.3686	50.3686	10
Jul 19 2024	50.3469	-0.13	-0.26%	50.3469	50.3469	50.3469	0
Jul 18 2024	50.48	-0.14	-0.28%	50.65	50.65	50.48	10
Jul 17 2024	50.6202	0.00	0.00%	50.59	50.6202	50.59	2
Jul 16 2024	50.62	0.17	0.34%	50.62	50.66	50.62	7,501
Jul 15 2024	50.4472	-0.15	-0.29%	50.57	50.57	50.4472	1,438
Jul 12 2024	50.5939	0.15	0.30%	50.5939	50.5939	50.5939	0
Jul 11 2024	50.4446	0.26	0.51%	50.47	50.47	50.4446	280
Jul 10 2024	50.1894	0.08	0.16%	50.1894	50.1894	50.1894	57
Jul 09 2024	50.1104	-0.09	-0.18%	50.14	50.14	50.1104	101
Jul 08 2024	50.2019	0.02	0.03%	50.23	50.23	50.2019	4
Jul 05 2024	50.1863	0.24	0.47%	50.1999	50.21	50.1863	115
Jul 03 2024	49.9492	0.31	0.62%	49.96	49.97	49.9492	4
Jul 02 2024	49.6405	0.21	0.43%	49.6405	49.6405	49.6405	2
Jul 01 2024	49.4301	-0.59	-1.17%	49.66	49.77	49.4301	1,403
Jun 28 2024	50.0175	0.00	0.00%	50.0175	50.0175	50.0175	0
Jun 27 2024	50.0175	0.12	0.23%	50.08	50.08	50.0175	641
Jun 26 2024	49.9009	-0.22	-0.44%	49.92	49.92	49.89	113
Jun 25 2024	50.1205	0.00	0.00%	50.1205	50.1205	50.1205	0
Jun 24 2024	50.1215	0.02	0.04%	50.1215	50.1215	50.1215	0
Jun 21 2024	50.10	0.03	0.05%	50.19	50.19	50.10	2
Jun 20 2024	50.0747	-0.11	-0.21%	50.00	50.0747	50.00	502
Jun 18 2024	50.182	0.17	0.35%	50.1766	50.22	50.1766	598
Jun 17 2024	50.0083	-0.16	-0.31%	50.01	50.01	50.00	630
Jun 14 2024	50.1653	-0.02	-0.04%	50.1653	50.1653	50.1653	1
Jun 13 2024	50.1843	0.21	0.43%	50.175	50.22	50.139	702
Jun 12 2024	49.9694	0.24	0.49%	50.16	50.17	49.9694	800
Jun 11 2024	49.725	0.15	0.30%	49.725	49.725	49.725	0
Jun 10 2024	49.574	-0.05	-0.09%	49.574	49.574	49.574	0
Jun 07 2024	49.62	-0.37	-0.74%	49.66	49.68	49.62	362
Jun 06 2024	49.9888	-0.01	-0.02%	49.99	50.005	49.9888	215
Jun 05 2024	49.9999	0.15	0.30%	49.90	49.9999	49.8699	7,431
Jun 04 2024	49.85	0.14	0.28%	49.79	49.87	49.79	913
Jun 03 2024	49.71	0.01	0.02%	49.53	49.74	49.53	16,957
May 31 2024	49.70	0.22	0.45%	49.61	49.73	49.61	2,018
May 30 2024	49.4776	0.22	0.44%	49.44	49.4776	49.44	2
May 29 2024	49.2607	-0.13	-0.26%	49.29	49.29	49.2607	1,900
May 28 2024	49.39	-0.23	-0.46%	49.64	49.64	49.39	894
May 24 2024	49.6196	0.08	0.17%	49.6196	49.6196	49.6196	1
May 23 2024	49.5349	-0.17	-0.35%	49.72	49.72	49.5349	480
May 22 2024	49.7072	-0.08	-0.17%	49.64	49.7299	49.64	502
May 21 2024	49.7896	0.09	0.18%	49.7901	49.7901	49.7896	205
May 20 2024	49.70	-0.05	-0.09%	49.68	49.74	49.68	1,585
May 17 2024	49.7465	-0.05	-0.11%	49.80	49.80	49.7465	402
May 16 2024	49.80	-0.06	-0.12%	49.81	49.81	49.80	1,226
May 15 2024	49.8595	0.36	0.73%	49.77	49.8595	49.77	4
May 14 2024	49.50	0.13	0.26%	49.51	49.51	49.50	208
May 13 2024	49.37	0.02	0.04%	49.45	49.50	49.37	705
May 10 2024	49.35	-0.16	-0.32%	49.35	49.35	49.35	3
May 09 2024	49.5081	0.05	0.10%	49.41	49.5081	49.41	7
May 08 2024	49.4583	-0.10	-0.20%	49.42	49.4583	49.42	109
May 07 2024	49.5594	0.04	0.08%	49.62	49.67	49.53	1,678
May 06 2024	49.52	0.07	0.14%	49.49	49.52	49.48	2,921
May 03 2024	49.45	0.29	0.59%	49.46	49.48	49.44	3,001
May 02 2024	49.16	0.29	0.59%	49.15	49.16	49.15	900
May 01 2024	48.87	-0.03	-0.06%	48.84	48.89	48.75	7,117

Bondbloxx Bbb Rated 5 to...

Klondex Mines Ltd.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions