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

Get Started

Home
Investing
ETFs
USA
AMEX
Bondbloxx Bb rated Usd High Yield Corporate Bond ETF (XBB)
Bondbloxx Bb rated Usd High Yield Corporate Bond ETF (XBB) Historical

XBB Bondbloxx Bb rated Usd High Yield Corporate Bond ETF

40.52

0.00 (0.00%)

Pre Market

Last Updated: 08:23:12

Delayed by 15 minutes

XBB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 31 2024	40.52	0.26	0.65%	40.35	40.52	40.35	2,148
Jul 30 2024	40.2589	0.01	0.02%	40.29	40.32	40.1415	13,404
Jul 29 2024	40.2525	-0.07	-0.17%	40.22	40.3599	40.22	374
Jul 26 2024	40.3216	-0.03	-0.08%	40.30	40.45	40.2201	823
Jul 25 2024	40.3555	0.13	0.32%	40.30	40.375	40.30	344
Jul 24 2024	40.2251	-0.12	-0.30%	40.32	40.43	40.1812	8,614
Jul 23 2024	40.3478	0.01	0.02%	40.30	40.49	40.29	560
Jul 22 2024	40.3403	0.05	0.12%	40.27	40.3896	40.21	2,493
Jul 19 2024	40.2902	0.07	0.17%	40.38	40.38	40.19	792
Jul 18 2024	40.2232	-0.07	-0.17%	40.37	40.37	40.2232	1,063
Jul 17 2024	40.2903	-0.05	-0.11%	40.36	40.36	40.2903	373
Jul 16 2024	40.3365	0.14	0.34%	40.28	40.39	40.20	2,343
Jul 15 2024	40.2002	-0.05	-0.12%	40.26	40.29	40.11	866
Jul 12 2024	40.2475	0.13	0.32%	40.20	40.29	40.20	151
Jul 11 2024	40.12	0.11	0.28%	40.1452	40.22	40.12	139
Jul 10 2024	40.0074	0.05	0.12%	39.86	40.01	39.86	265
Jul 09 2024	39.9613	0.06	0.14%	39.89	39.97	39.89	6,396
Jul 08 2024	39.906	-0.05	-0.13%	39.80	39.99	39.80	1,118
Jul 05 2024	39.959	0.12	0.31%	39.06	40.04	39.06	430
Jul 03 2024	39.8345	0.07	0.17%	39.77	39.835	39.77	1,041
Jul 02 2024	39.7671	0.10	0.26%	39.6917	39.85	39.6121	4,018
Jul 01 2024	39.6637	-0.34	-0.85%	39.87	39.87	39.6637	208
Jun 28 2024	40.0023	0.00	0.00%	40.0023	40.0023	40.0023	0
Jun 27 2024	40.0023	-0.09	-0.23%	40.21	40.21	39.91	22,224
Jun 26 2024	40.095	-0.06	-0.14%	40.17	40.17	40.095	607
Jun 25 2024	40.15	0.02	0.05%	40.18	40.18	40.01	1,892
Jun 24 2024	40.1292	0.02	0.05%	40.16	40.16	40.105	775
Jun 21 2024	40.1097	0.07	0.18%	40.0358	40.14	40.02	905
Jun 20 2024	40.0362	-0.03	-0.08%	40.14	40.14	39.96	4,587
Jun 18 2024	40.0701	0.28	0.70%	39.99	40.0701	39.95	2,216
Jun 17 2024	39.79	-0.09	-0.21%	39.97	40.01	39.77	15,714
Jun 14 2024	39.8751	-0.12	-0.29%	39.87	39.8751	39.87	157
Jun 13 2024	39.9902	0.00	-0.01%	40.06	40.06	39.94	879
Jun 12 2024	39.995	0.20	0.49%	40.15	40.15	39.995	63
Jun 11 2024	39.80	-0.03	-0.06%	39.73	39.96	39.72	5,740
Jun 10 2024	39.825	-0.09	-0.21%	39.91	39.91	39.825	157
Jun 07 2024	39.91	-0.01	-0.03%	39.85	39.94	39.81	464
Jun 06 2024	39.92	-0.03	-0.08%	40.04	40.04	39.92	201
Jun 05 2024	39.95	0.01	0.03%	40.00	40.00	39.95	251
Jun 04 2024	39.94	0.02	0.05%	39.81	39.97	39.77	1,707
Jun 03 2024	39.92	-0.02	-0.05%	39.78	39.95	39.72	19,703
May 31 2024	39.94	0.14	0.35%	39.84	39.94	39.84	714
May 30 2024	39.80	0.04	0.11%	39.8011	39.89	39.72	394
May 29 2024	39.755	-0.05	-0.13%	39.69	39.755	39.631	339
May 28 2024	39.8049	-0.23	-0.56%	39.8049	39.8049	39.8049	154
May 24 2024	40.0305	0.20	0.50%	39.87	40.04	39.87	11,968
May 23 2024	39.83	-0.10	-0.25%	39.92	39.92	39.80	555
May 22 2024	39.929	-0.11	-0.26%	40.00	40.03	39.83	394
May 21 2024	40.035	0.05	0.13%	40.04	40.04	40.035	174
May 20 2024	39.985	-0.01	-0.03%	40.01	40.01	39.985	114
May 17 2024	39.995	-0.06	-0.15%	39.9967	39.9967	39.995	483
May 16 2024	40.0553	0.00	-0.01%	40.0553	40.0553	40.0553	19
May 15 2024	40.06	0.20	0.49%	40.06	40.06	40.06	310
May 14 2024	39.865	-0.06	-0.14%	39.74	39.95	39.73	1,094
May 13 2024	39.92	0.09	0.24%	39.91	39.93	39.73	586
May 10 2024	39.825	-0.07	-0.16%	39.90	39.92	39.82	476
May 09 2024	39.89	0.09	0.23%	39.85	39.89	39.80	333
May 08 2024	39.80	-0.11	-0.26%	39.88	39.88	39.80	613
May 07 2024	39.905	0.01	0.03%	39.91	39.91	39.8001	723
May 06 2024	39.895	0.04	0.10%	39.92	39.92	39.895	156
May 03 2024	39.855	0.19	0.47%	39.95	39.97	39.855	548

Bondbloxx Bb rated Usd H...

Exchange Traded

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