Bondbloxx B rated Usd High Yield Corporate Bond ETF Historical Data - XB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2612	-0.653522818255	39.968	40	39.43	590	39.69406379	SP
4	0.5068	1.29285714286	39.2	40.865	38.44	1171	39.83327275	SP
12	0.5968	1.52595244183	39.11	40.865	38.44	1289	39.45385613	SP
26	0.1668	0.421851289833	39.54	40.865	38.44	1077	39.31624476	SP
52	1.4034	3.66390450978	38.3034	40.865	36.94	902	39.15085816	SP
156	-1.2932	-3.15414634146	41	41.75	36.75	868	39.12254424	SP
260	-1.2932	-3.15414634146	41	41.75	36.75	868	39.12254424	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1725661800	39.7068	-0.05	-0.12	39.82	39.9	39.7068	286
1725575400	39.7539	0.06	0.16	39.7	39.8391	39.7	379
1725489000	39.6923	0.09	0.23	39.43	39.6923	39.43	259
1725402600	39.6	-0.33	-0.83	39.625	39.72	39.6	1301
1725057000	39.9314	-0.09	-0.22	39.968	40	39.9314	422
1724970600	40.02	0.15	0.38	39.98	40.865	39.8	7774
1724884200	39.87	-0.04	-0.09	39.95	39.95	39.87	98
1724797800	39.9053	0.1	0.26	40	40	39.9053	70
1724711400	39.803	-0.14	-0.35	39.98	39.98	39.803	1567
1724452200	39.9425	0.25	0.62	39.8	40.02	39.8	3900
1724365800	39.6952	-0.1	-0.25	39.9	39.9	39.6952	120
1724279400	39.795	0.12	0.30	39.735	39.795	39.735	146
1724193000	39.6768	-0.01	-0.02	39.64	39.81	39.63	2567
1724106600	39.6858	0.02	0.05	39.76	39.76	38.44	1350
1723847400	39.6662	0.15	0.38	39.64	39.6662	39.64	110
1723761000	39.5147	0.01	0.03	39.57	39.61	39.5147	1006
1723674600	39.502	0.12	0.31	39.38	39.502	39.38	305
1723588200	39.3818	0.15	0.39	39.43	39.44	39.3818	499
1723501800	39.2282	-0.02	-0.05	39.39	39.39	39.2282	308
1723242600	39.2484	0.1	0.26	39.2	39.2484	39.2	61
1723156200	39.1448	0.09	0.24	39.18	39.18	39.08	2214
1723069800	39.0504	-0.06	-0.16	39.33	39.33	39.0504	1213
1722983400	39.112	0.17	0.44	38.95	39.15	38.95	831
1722897000	38.9392	-0.29	-0.74	38.6101	38.9392	38.6101	2243
1722637800	39.229	-0.07	-0.18	39.21	39.31	39.1636	2605
1722551400	39.3	-0.36	-0.90	39.28	39.52	39.28	1242
1722465000	39.6586	0.14	0.35	39.6062	39.6586	39.58	693
1722378600	39.52	-0	-0.01	39.58	39.61	39.465	10240
1722292200	39.5248	0	0.01	39.6	39.6	39.52	2809
1722033000	39.52	-0.03	-0.07	39.73	39.73	39.52	1189
1721946600	39.5469	0.07	0.17	39.54	39.5469	39.54	114
1721860200	39.4779	-0.11	-0.27	39.56	39.56	39.4779	370
1721773800	39.5856	0.11	0.28	39.56	39.5856	39.56	16
1721687400	39.4765	-0.02	-0.05	39.56	39.57	39.4765	766
1721428200	39.4952	0.03	0.08	39.42	39.4952	39.42	13
1721341800	39.4631	-0.06	-0.14	39.5	39.53	39.445	2088
1721255400	39.5201	-0.08	-0.19	39.6	39.6	39.5201	132
1721169000	39.5971	0.21	0.52	39.58	39.5971	39.42	1475
1721082600	39.3905	-0.05	-0.12	39.53	39.53	39.37	710
1720823400	39.4388	0.09	0.24	39.42	39.4388	39.35	963
1720737000	39.345	0.15	0.38	39.28	39.43	39.25	1845
1720650600	39.1975	-0	-0.01	39.27	39.27	39.16	323
1720564200	39.2	0.05	0.13	39.2	39.2	39.19	140
1720477800	39.149	0.06	0.16	39.1	39.169	39.0625	1469
1720218600	39.0855	0.05	0.12	39.13	39.13	39.0855	381
1720040640	39.0381	0.15	0.37	38.85	39.0381	38.85	252
1719959400	38.8929	0.06	0.15	38.78	38.94	38.78	564
1719873000	38.8351	-0.29	-0.74	38.8	38.95	38.8	1035
1719613800	39.1248	-0.04	-0.10	39.24	39.24	39.1248	276
1719527400	39.1652	0.04	0.11	39.19	39.1986	39.1301	894
1719441000	39.1214	-0.05	-0.14	39.27	39.27	39.1214	435
1719354600	39.1754	-0.02	-0.05	39.19	39.19	39.1754	47
1719268200	39.1942	-0.04	-0.10	39.28	39.2899	39.1942	2790
1719009000	39.2326	0.11	0.28	39.21	39.2326	39.13	362
1718922600	39.1244	-0.07	-0.18	39.2	39.2	39.1135	455
1718749800	39.1937	0.18	0.46	39.125	39.238	39.04	3647
1718663400	39.015	0.04	0.09	39.01	39.04	38.92	2357
1718404200	38.98	-0.2	-0.51	39.11	39.11	38.98	2012
1718317800	39.18	0.01	0.01	39.18	39.18	39.17	180
1718231400	39.175	0.11	0.29	39.26	39.29	39.175	345
1718145000	39.06	0.09	0.23	38.97	39.0699	38.97	436
1718058600	38.97	0.03	0.08	38.89	39	38.89	753

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx B rated Usd High Yield Corporate Bond ETF (XB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx B rated Usd High Yield Corporate Bond ETF (XB) Historical

Bondbloxx B rated Usd High Yield Corporate Bond ETF (XB)

Professional-Grade Tools, for Individual Investors.

Your Recent History