BondBloxx B Rated USD High Yield Corporate Bond ETF (XB) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

BondBloxx B Rated USD Hig...

AMEX: XB · Real-Time Price · USD
39.63
-0.18 (-0.46%)
At close: Oct 01, 2025, 3:18 PM

XB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 39.75 39.84 39.75 39.82 39.82 0.00% 734
Sep 29, 2025 39.82 39.84 39.79 39.82 39.82 0.15% 1,000
Sep 26, 2025 39.73 39.76 39.73 39.76 39.76 0.13% 635
Sep 25, 2025 39.71 39.71 39.71 39.71 39.71 -0.25% 300
Sep 24, 2025 39.88 39.88 39.77 39.81 39.81 -0.10% 1,900
Sep 23, 2025 39.90 39.92 39.85 39.85 39.85 -0.03% 1,900
Sep 22, 2025 39.85 39.86 39.73 39.86 39.86 0.10% 3,114
Sep 19, 2025 39.85 39.86 39.74 39.82 39.82 -0.03% 1,100
Sep 18, 2025 39.76 39.83 39.71 39.83 39.83 0.25% 2,633
Sep 17, 2025 39.74 39.74 39.60 39.73 39.73 -0.13% 4,744
Sep 16, 2025 39.76 39.78 39.75 39.78 39.78 0.05% 1,628
Sep 15, 2025 39.74 39.76 39.74 39.76 39.76 0.23% 608
Sep 12, 2025 39.65 39.67 39.65 39.67 39.67 0.00% 314
Sep 11, 2025 39.67 39.67 39.59 39.67 39.67 0.15% 725
Sep 10, 2025 39.65 39.65 39.56 39.61 39.61 0.10% 3,000
Sep 9, 2025 39.63 39.63 39.55 39.57 39.57 -0.20% 12,500
Sep 8, 2025 39.66 39.66 39.64 39.65 39.65 0.03% 1,900
Sep 5, 2025 39.61 39.68 39.61 39.64 39.64 0.28% 3,200
Sep 4, 2025 39.52 39.60 39.47 39.53 39.53 0.20% 1,400
Sep 3, 2025 39.44 39.45 39.41 39.45 39.45 0.25% 2,141
Page 1 of 42