SPDR Blackstone High Inco... (HYBL)
CBOE: HYBL
· Real-Time Price · USD
28.50
-0.02 (-0.07%)
At close: Aug 21, 2025, 11:39 AM
HYBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.55 | 28.55 | 28.50 | 28.52 | 28.52 | 0.04% | 131,851 |
| Aug 19, 2025 | 28.55 | 28.55 | 28.50 | 28.51 | 28.51 | -0.11% | 206,300 |
| Aug 18, 2025 | 28.53 | 28.56 | 28.52 | 28.54 | 28.54 | -0.04% | 389,534 |
| Aug 15, 2025 | 28.55 | 28.56 | 28.50 | 28.55 | 28.55 | 0.07% | 267,723 |
| Aug 14, 2025 | 28.51 | 28.53 | 28.49 | 28.53 | 28.53 | 0.00% | 81,200 |
| Aug 13, 2025 | 28.51 | 28.54 | 28.50 | 28.53 | 28.53 | 0.11% | 154,400 |
| Aug 12, 2025 | 28.48 | 28.50 | 28.44 | 28.50 | 28.50 | 0.21% | 152,100 |
| Aug 11, 2025 | 28.45 | 28.47 | 28.43 | 28.44 | 28.44 | -0.07% | 90,300 |
| Aug 8, 2025 | 28.46 | 28.47 | 28.44 | 28.46 | 28.46 | 0.00% | 72,633 |
| Aug 7, 2025 | 28.48 | 28.48 | 28.42 | 28.46 | 28.46 | 0.11% | 70,600 |
| Aug 6, 2025 | 28.45 | 28.45 | 28.41 | 28.43 | 28.43 | 0.07% | 91,700 |
| Aug 5, 2025 | 28.44 | 28.44 | 28.39 | 28.41 | 28.41 | -0.11% | 76,237 |
| Aug 4, 2025 | 28.36 | 28.46 | 28.36 | 28.44 | 28.44 | 0.35% | 234,400 |
| Aug 1, 2025 | 28.37 | 28.37 | 28.31 | 28.34 | 28.34 | -0.77% | 157,709 |
| Jul 31, 2025 | 28.55 | 28.59 | 28.54 | 28.56 | 28.38 | 0.04% | 103,800 |
| Jul 30, 2025 | 28.58 | 28.59 | 28.54 | 28.55 | 28.37 | -0.07% | 94,641 |
| Jul 29, 2025 | 28.56 | 28.59 | 28.55 | 28.57 | 28.39 | 0.00% | 72,300 |
| Jul 28, 2025 | 28.61 | 28.61 | 28.54 | 28.57 | 28.39 | 0.00% | 140,736 |
| Jul 25, 2025 | 28.57 | 28.60 | 28.56 | 28.57 | 28.39 | 0.00% | 184,000 |
| Jul 24, 2025 | 28.59 | 28.59 | 28.55 | 28.57 | 28.39 | -0.07% | 89,026 |