Free Trial

BondBloxx BB Rated USD High Yield Corporate Bond ETF (XBB) Chart & Stock Price History

$40.29
+0.07 (+0.17%)
(As of 07/19/2024 ET)

BondBloxx BB Rated USD High Yield Corporate Bond ETF Stock Price Performance

5 Day
Performance
+0.11%
1 Month
Performance
+0.55%
3 Month
Performance
+2.21%
6 Month
Performance
+0.80%
Year-To-Date
Performance
+0.58%
1 Year
Performance
+2.31%
Receive XBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BondBloxx BB Rated USD High Yield Corporate Bond ETF and its competitors with MarketBeat's FREE daily newsletter

XBB Stock Chart for Friday, July, 19, 2024

BondBloxx BB Rated USD High Yield Corporate Bond ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$40.22$40.29
+0.17%
$40.29$40.19792 shs$58.42 million
07/18/2024$40.29$40.22
-0.17%
$40.37$40.221,063 shs$58.32 million
07/17/2024$40.34$40.29
-0.12%
$40.29$40.29373 shs$58.42 million
07/16/2024$40.20$40.34
+0.35%
$40.34$40.202,343 shs$58.49 million
07/15/2024$40.25$40.20
-0.12%
$40.29$40.11866 shs$58.29 million
07/12/2024$40.12$40.25
+0.32%
$40.29$40.25151 shs$58.36 million
07/11/2024$40.01$40.12
+0.27%
$40.15$40.12139 shs$58.17 million
07/10/2024$39.96$40.01
+0.13%
$40.01$40.01218 shs$58.01 million
07/09/2024$39.91$39.96
+0.13%
$39.97$39.966,396 shs$57.94 million
07/08/2024$39.96$39.91
-0.12%
$39.99$39.911,118 shs$57.87 million
07/05/2024$39.83$39.96
+0.32%
$40.04$39.06430 shs$57.94 million
07/04/2024$39.83$39.83$39.84$39.791,041 shs$57.76 million
07/03/2024$39.77$39.83
+0.16%
$39.84$39.791,041 shs$57.76 million
07/02/2024$39.66$39.77
+0.28%
$39.85$39.614,018 shs$57.67 million
07/01/2024$39.86$39.66
-0.50%
$39.79$39.66208 shs$57.51 million
06/28/2024$40.08$39.86
-0.55%
$39.92$39.861,085 shs$57.80 million
06/27/2024$40.10$40.08
-0.05%
$40.11$40.0322,147 shs$58.12 million
06/26/2024$40.15$40.10
-0.12%
$40.13$40.10607 shs$58.15 million
06/25/2024$40.13$40.15
+0.05%
$40.15$40.011,892 shs$58.22 million
06/24/2024$40.11$40.13
+0.05%
$40.16$40.10775 shs$58.19 million
06/21/2024$40.04$40.11
+0.17%
$40.14$40.02905 shs$58.16 million
06/20/2024$40.07$40.04
-0.08%
$40.14$39.964,587 shs$58.06 million
06/19/2024$40.07$40.07
+0.00%
$40.07$39.952,216 shs$58.10 million
06/18/2024$39.79$40.07
+0.70%
$40.07$39.952,216 shs$58.10 million
06/17/2024$39.88$39.79
-0.21%
$40.01$39.7715,714 shs$57.70 million
06/14/2024$39.94$39.88
-0.15%
$39.88$39.87157 shs$57.83 million
06/13/2024$39.99$39.94
-0.13%
$40.06$39.94878 shs$57.91 million
06/12/2024$39.80$39.99
+0.48%
$39.99$39.9963 shs$57.99 million
06/11/2024$39.83$39.80
-0.08%
$39.96$39.725,740 shs$57.71 million
06/10/2024$39.91$39.83
-0.20%
$39.83$39.83157 shs$57.75 million
06/07/2024$39.92$39.91
-0.03%
$39.94$39.81464 shs$57.87 million
06/06/2024$39.95$39.92
-0.08%
$39.92$39.92201 shs$57.88 million
06/05/2024$39.94$39.95
+0.03%
$40.00$39.95251 shs$57.93 million
06/04/2024$39.92$39.94
+0.05%
$39.97$39.771,707 shs$57.91 million
06/03/2024$39.94$39.92
-0.05%
$39.95$39.7219,703 shs$57.88 million
05/31/2024$39.80$39.94
+0.35%
$39.94$39.94714 shs$57.91 million
05/30/2024$39.76$39.80
+0.10%
$39.80$39.80127 shs$57.71 million
05/29/2024$39.80$39.76
-0.10%
$39.76$39.63339 shs$57.65 million
05/28/2024$40.03$39.80
-0.57%
$39.80$39.80255 shs$57.71 million
05/27/2024$40.03$40.03
0.00%
$40.04$39.9711,900 shs$58.04 million
[URGENT] Altcoin Winning Picks (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/24/2024$39.83$40.03
+0.50%
$40.04$39.9711,968 shs$58.04 million
05/23/2024$39.93$39.83
-0.25%
$39.83$39.80555 shs$57.75 million
05/22/2024$40.03$39.93
-0.25%
$40.03$39.83394 shs$57.90 million
05/21/2024$39.99$40.03
+0.10%
$40.03$40.03174 shs$58.04 million
05/20/2024$40.00$39.99
-0.01%
$39.99$39.99114 shs$57.99 million
05/17/2024$40.06$40.00
-0.16%
$40.00$40.00483 shs$57.99 million
05/16/2024$40.06$40.06$40.06$40.0619 shs$58.09 million
05/15/2024$39.87$40.06
+0.48%
$40.06$40.06310 shs$58.09 million
05/14/2024$39.83$39.87
+0.10%
$39.95$39.731,094 shs$57.81 million
05/13/2024$39.83$39.83
+0.01%
$39.93$39.73586 shs$57.75 million
05/10/2024$39.89$39.83
-0.16%
$39.92$39.82476 shs$57.75 million
05/09/2024$39.80$39.89
+0.23%
$39.89$39.88334 shs$57.84 million
05/08/2024$39.90$39.80
-0.25%
$39.81$39.80613 shs$57.71 million
05/07/2024$39.90$39.90
+0.01%
$39.91$39.80723 shs$57.86 million
05/06/2024$39.86$39.90
+0.10%
$39.90$39.90156 shs$57.85 million
05/03/2024$39.67$39.86
+0.47%
$39.93$39.86548 shs$57.79 million
05/02/2024$39.57$39.67
+0.24%
$39.79$39.5884,510 shs$57.52 million
05/01/2024$39.62$39.57
-0.12%
$39.62$39.57223 shs$57.38 million
04/30/2024$39.78$39.62
-0.40%
$39.63$39.62193 shs$57.45 million
04/29/2024$39.65$39.78
+0.34%
$39.80$39.78524 shs$57.68 million
04/26/2024$39.48$39.65
+0.43%
$39.65$39.6569 shs$57.49 million
04/25/2024$39.63$39.48
-0.38%
$39.52$39.421,812 shs$57.25 million
04/24/2024$39.66$39.63
-0.08%
$39.63$39.6382 shs$57.46 million
04/23/2024$39.55$39.66
+0.28%
$39.66$39.664 shs$57.51 million
04/22/2024$39.42$39.55
+0.33%
$39.62$39.511,116 shs$57.35 million
04/19/2024$39.38$39.42
+0.10%
$39.42$39.321,824 shs$57.16 million
04/18/2024$39.38$39.38$39.38$39.38128 shs$57.10 million

This page (NYSEARCA:XBB) was last updated on 7/19/2024 by MarketBeat.com Staff

From Our Partners