Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Bondbloxx Bbb Rated 1 to 5 Year Corporate Bond ETF (BBBS)
Bondbloxx Bbb Rated 1 to 5 Year Corporate Bond ETF (BBBS) Historical

BBBS Bondbloxx Bbb Rated 1 to 5 Year Corporate Bond ETF

50.6501

0.1047 (0.21%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BBBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	50.6501	0.10	0.21%	50.66	50.679	50.63	2,960
Jul 25 2024	50.5454	-0.01	-0.01%	50.60	50.60	50.54	2,563
Jul 24 2024	50.5516	0.01	0.02%	50.55	50.63	50.53	6,121
Jul 23 2024	50.5435	0.03	0.05%	50.58	50.59	50.5435	6,903
Jul 22 2024	50.5182	0.01	0.03%	50.5343	50.549	50.515	14,170
Jul 19 2024	50.505	-0.04	-0.08%	50.52	50.52	50.49	1,176
Jul 18 2024	50.5476	-0.08	-0.17%	50.615	50.639	50.5476	3,790
Jul 17 2024	50.6325	0.05	0.10%	50.55	50.64	50.55	8,499
Jul 16 2024	50.58	0.03	0.05%	50.56	50.63	50.56	26,627
Jul 15 2024	50.5536	-0.03	-0.05%	50.55	50.61	50.55	27,859
Jul 12 2024	50.5801	0.08	0.17%	50.53	50.5801	50.53	16,581
Jul 11 2024	50.4958	0.12	0.24%	50.5015	50.52	50.47	1,469
Jul 10 2024	50.376	0.03	0.07%	50.37	50.38	50.35	3,294
Jul 09 2024	50.3415	0.01	0.02%	50.33	50.36	50.33	3,516
Jul 08 2024	50.3294	-0.04	-0.08%	50.39	50.39	50.3294	2,022
Jul 05 2024	50.37	0.15	0.31%	50.33	50.389	50.33	18,212
Jul 03 2024	50.2156	0.13	0.25%	50.17	50.22	50.17	2,997
Jul 02 2024	50.0893	0.04	0.08%	50.11	50.11	50.06	5,390
Jul 01 2024	50.05	-0.21	-0.42%	50.07	50.07	49.99	14,000
Jun 28 2024	50.26	0.00	0.00%	50.26	50.26	50.26	0
Jun 27 2024	50.26	0.05	0.11%	50.26	50.29	50.2403	6,396
Jun 26 2024	50.206	-0.09	-0.17%	50.23	50.23	50.205	3,652
Jun 25 2024	50.293	0.00	0.01%	50.27	50.30	50.25	10,351
Jun 24 2024	50.29	0.01	0.01%	50.32	50.32	50.29	3,875
Jun 21 2024	50.285	-0.01	-0.01%	50.24	50.31	50.24	6,066
Jun 20 2024	50.2924	0.00	-0.01%	50.19	50.30	50.19	11,248
Jun 18 2024	50.295	0.07	0.13%	50.27	50.33	50.27	6,535
Jun 17 2024	50.23	-0.05	-0.09%	50.24	50.25	50.21	4,488
Jun 14 2024	50.2751	-0.05	-0.11%	50.36	50.36	50.26	3,406
Jun 13 2024	50.3283	0.10	0.20%	50.32	50.34	50.32	5,522
Jun 12 2024	50.2303	0.14	0.28%	50.27	50.35	50.2303	3,301
Jun 11 2024	50.09	0.06	0.12%	50.10	50.10	50.0522	1,378
Jun 10 2024	50.029	-0.02	-0.03%	50.03	50.05	50.02	16,538
Jun 07 2024	50.0447	-0.18	-0.35%	50.09	50.09	50.0447	14,666
Jun 06 2024	50.22	-0.02	-0.04%	50.22	50.24	50.20	9,501
Jun 05 2024	50.24	0.07	0.13%	50.16	50.24	50.16	8,715
Jun 04 2024	50.175	0.08	0.17%	50.12	50.19	50.12	14,686
Jun 03 2024	50.09	0.09	0.17%	50.05	50.12	50.04	7,782
May 31 2024	50.0038	0.11	0.23%	50.00	50.01	49.96	19,025
May 30 2024	49.8905	0.08	0.15%	49.90	49.90	49.88	531,584
May 29 2024	49.8144	-0.04	-0.07%	49.85	49.85	49.79	3,315
May 28 2024	49.85	-0.06	-0.11%	49.93	49.93	49.8304	8,096
May 24 2024	49.905	0.02	0.03%	49.89	49.94	49.89	5,709
May 23 2024	49.89	-0.07	-0.14%	49.89	49.90	49.88	243,723
May 22 2024	49.96	-0.03	-0.06%	49.97	49.98	49.96	1,120
May 21 2024	49.99	0.02	0.04%	50.02	50.02	49.99	832
May 20 2024	49.97	-0.01	-0.02%	49.99	49.99	49.97	77
May 17 2024	49.98	0.00	-0.01%	49.99	49.99	49.98	1,159
May 16 2024	49.9825	-0.06	-0.11%	50.02	50.02	49.9825	40
May 15 2024	50.04	0.15	0.30%	50.04	50.04	50.04	30
May 14 2024	49.89	0.07	0.14%	49.86	49.89	49.856	1,981
May 13 2024	49.82	-0.01	-0.01%	49.86	49.86	49.82	154
May 10 2024	49.8269	-0.05	-0.11%	49.8269	49.8269	49.8269	5
May 09 2024	49.8818	0.03	0.05%	49.8818	49.8818	49.8818	0
May 08 2024	49.8552	-0.03	-0.07%	49.89	49.89	49.8552	9
May 07 2024	49.89	0.01	0.02%	49.91	49.94	49.89	278
May 06 2024	49.88	0.02	0.03%	49.88	49.88	49.88	0
May 03 2024	49.8643	0.13	0.27%	49.8643	49.8643	49.8643	3
May 02 2024	49.73	0.16	0.32%	49.73	49.73	49.73	0
May 01 2024	49.5726	-0.09	-0.19%	49.5726	49.5726	49.5726	0
Apr 30 2024	49.6656	-0.07	-0.15%	49.69	49.69	49.6656	90
Apr 29 2024	49.74	0.05	0.10%	49.76	49.76	49.74	3

Bondbloxx Bbb Rated 1 to...

Jpmorgan Chase Financial...

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