Bondbloxx Bb rated Usd High Yield Corporate Bond ETF Historical Data - XBB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1186	0.292853244967	40.4981	40.7	40.44	16592	40.57503376	SP
4	0.4167	1.03656716418	40.2	40.7	39.88	7045	40.37861137	SP
12	0.3167	0.785856079404	40.3	41.1987	39.88	4662	40.44145101	SP
26	0.3967	0.986325211338	40.22	41.97	39.7	4330	40.5237296	SP
52	0.4067	1.01143994031	40.21	41.97	39.06	3406	40.2824642	SP
156	-0.3833	-0.93487804878	41	41.97	37	2937	39.58739436	SP
260	-0.3833	-0.93487804878	41	41.97	37	2937	39.58739436	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738107000	40.6167	0.04	0.09	40.61	40.73	40.48	5144
1738020600	40.5799	0.01	0.03	40.57	40.68	40.5195	55606
1737761400	40.5673	0.01	0.02	40.57	40.7	40.44	860
1737675000	40.56	0	0.00	40.56	40.56	40.56	0
1737588600	40.56	0.03	0.08	40.56	40.58	40.45	6129
1737502200	40.5295	0.14	0.36	40.48	40.53	40.48	3779
1737156600	40.3848	0.1	0.24	40.4	40.4	40.3848	824
1737070200	40.2884	0.05	0.12	40.31	40.41	40.265	2605
1736983800	40.2407	0.27	0.67	40.23	40.2407	40.185	1034
1736897400	39.9738	0.03	0.07	39.98	40.12	39.955	2894
1736811000	39.9444	-0.09	-0.23	40.04	40.04	39.91	3387
1736551800	40.0367	-0.08	-0.21	40.14	40.14	40	3236
1736379000	40.1215	0.02	0.04	40.05	40.1215	40.05	997
1736292600	40.105	-0.18	-0.43	40.37	40.37	40.105	667
1736206200	40.28	0.11	0.27	40.33	40.33	40.0101	4538
1735947000	40.1708	0.07	0.18	40.18	40.34	40.01	6936
1735860600	40.1	0.09	0.22	39.95	40.21	39.9401	5029
1735687800	40.0139	-0.02	-0.05	40.2	40.2	39.88	14320
1735601400	40.0336	-0.17	-0.43	40.26	40.26	40	3981
1735342200	40.2061	-0.06	-0.15	40.32	40.32	40.11	2576
1735255800	40.2671	0.09	0.22	40.01	40.2671	40.01	2111
1735077840	40.18	0.05	0.11	40.31	40.31	40.0201	2359
1734996600	40.135	-0.16	-0.39	40.32	40.32	40.0022	729
1734737400	40.2914	0.18	0.45	40.41	40.41	40.15	11075
1734651000	40.1122	0.02	0.04	40.34	40.34	40.1122	2132
1734564600	40.0969	-0.37	-0.91	40.4	40.4	39.94	5369
1734478200	40.4663	-0.05	-0.11	40.61	40.61	40.4453	2266
1734391800	40.5119	0.02	0.06	40.23	40.65	40.23	4650
1734132600	40.4884	-0.1	-0.24	40.67	40.67	40.4884	949
1734046200	40.5871	-0.09	-0.22	40.67	40.71	40.5871	7021
1733959800	40.6756	0.01	0.02	40.51	40.77	40.51	2490
1733873400	40.6682	-0.02	-0.04	40.7	40.79	40.52	2462
1733787000	40.6864	-0.09	-0.22	40.85	40.85	40.675	3297
1733527800	40.7778	0.09	0.23	40.8	40.89	40.7201	1824
1733441400	40.6849	-0.09	-0.22	40.77	40.78	40.6849	2862
1733355000	40.7744	0.13	0.33	40.92	40.92	40.6	3952
1733268600	40.6422	0.02	0.04	40.8	40.8	40.63	1551
1733182200	40.6253	-0.23	-0.56	40.63	40.6926	40.6253	587
1732917840	40.8528	0.1	0.24	40.94	40.94	40.8128	535
1732750200	40.7553	-0.44	-1.08	40.79	40.86	40.7273	1814
1732663800	41.1987	0.5	1.23	40.665	41.1987	40.665	309
1732577400	40.6977	0.12	0.29	40.66	40.78	40.66	1156
1732318200	40.5791	0.03	0.07	40.55	40.59	40.55	1087
1732231800	40.55	0.01	0.02	40.56	40.65	40.55	2736
1732145400	40.54	-0.03	-0.07	40.35	40.66	40.35	1923
1732059000	40.57	0.15	0.37	40.37	40.6122	40.37	3138
1731972600	40.4203	-0.03	-0.08	40.58	40.58	40.31	6151
1731713400	40.4522	0.01	0.03	40.35	40.53	40.2826	10095
1731627000	40.4381	-0.06	-0.14	40.61	40.61	40.4001	1289
1731540600	40.495	-0.01	-0.01	40.55	40.65	40.451	2534
1731454200	40.5007	-0.1	-0.25	40.6	40.6	40.45	7293
1731367800	40.6019	-0.02	-0.04	40.63	40.7	40.6019	1249
1731108600	40.62	0.05	0.13	40.64	40.67	40.6	27210
1731022200	40.5665	0.13	0.33	40.4	40.66	40.13	2585
1730935800	40.4349	-0.06	-0.14	40.28	40.52	40.28	3250
1730849400	40.49	0.28	0.69	40.3	40.49	40.3	1844
1730763000	40.2134	0.01	0.01	40.31	40.31	40.2134	1071
1730500200	40.2079	-0.32	-0.79	40.53	40.53	40.2079	586
1730413800	40.53	-0.06	-0.15	40.5	40.58	40.33	7105
1730327400	40.59	-0.03	-0.07	40.605	40.66	40.57	3979
1730241000	40.62	0.05	0.11	40.57	40.66	40.57	567

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Bb rated Usd High Yield Corporate Bond ETF (XBB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Bb rated Usd High Yield Corporate Bond ETF (XBB) Historical

Bondbloxx Bb rated Usd High Yield Corporate Bond ETF (XBB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free