Bondbloxx Bbb Rated 1 to 5 Year Corporate Bond ETF (BBBS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.101 | -0.199644198458 | 50.59 | 50.59 | 50.372 | 44769 | 50.47110455 | SP |
| 4 | -0.511 | -1.00196078431 | 51 | 51 | 50.372 | 25507 | 50.57236995 | SP |
| 12 | -0.661 | -1.29227761486 | 51.15 | 51.17 | 50.372 | 19759 | 50.68710124 | SP |
| 26 | 0.099 | 0.196467553086 | 50.39 | 51.64 | 50.3294 | 13293 | 50.79238174 | SP |
| 52 | 0.249 | 0.495621019108 | 50.24 | 51.64 | 49.53 | 11460 | 50.47401241 | SP |
| 156 | 0.249 | 0.495621019108 | 50.24 | 51.64 | 49.53 | 11460 | 50.47401241 | SP |
| 260 | 0.249 | 0.495621019108 | 50.24 | 51.64 | 49.53 | 11460 | 50.47401241 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 50.489 | 0.04 | 0.08 | 50.52 | 50.6 | 50.4 | 44934 |
| 1736292600 | 50.45 | -0.03 | -0.06 | 50.55 | 50.58 | 50.372 | 85768 |
| 1736206200 | 50.4801 | 0.01 | 0.01 | 50.41 | 50.53 | 50.41 | 39401 |
| 1735947000 | 50.475 | -0.03 | -0.07 | 50.56 | 50.56 | 50.4698 | 17906 |
| 1735860600 | 50.5096 | -0.01 | -0.01 | 50.59 | 50.59 | 50.47 | 36002 |
| 1735687800 | 50.5152 | 0.01 | 0.01 | 50.58 | 50.58 | 50.4577 | 18210 |
| 1735601400 | 50.51 | -0.1 | -0.21 | 50.55 | 50.55 | 50.475 | 16791 |
| 1735342200 | 50.6149 | -0.01 | -0.02 | 50.65 | 50.67 | 50.59 | 7450 |
| 1735255800 | 50.625 | 0.04 | 0.08 | 50.59 | 50.64 | 50.5249 | 13667 |
| 1735077840 | 50.5848 | 0.02 | 0.05 | 50.57 | 50.6 | 50.5364 | 3946 |
| 1734996600 | 50.5614 | -0.05 | -0.10 | 50.61 | 50.61 | 50.53 | 18897 |
| 1734737400 | 50.6098 | 0.09 | 0.17 | 50.7 | 50.75 | 50.59 | 38677 |
| 1734651000 | 50.523 | -0.04 | -0.07 | 50.67 | 50.67 | 50.5 | 27301 |
| 1734564600 | 50.5588 | -0.17 | -0.33 | 50.82 | 50.82 | 50.51 | 42870 |
| 1734478200 | 50.725 | -0.03 | -0.06 | 50.72 | 50.7692 | 50.72 | 22249 |
| 1734391800 | 50.7551 | 0.02 | 0.04 | 50.84 | 50.84 | 50.71 | 12180 |
| 1734132600 | 50.7351 | -0.09 | -0.17 | 50.88 | 50.88 | 50.735 | 6187 |
| 1734046200 | 50.8237 | -0.04 | -0.08 | 50.93 | 50.93 | 50.78 | 46171 |
| 1733959800 | 50.8645 | -0 | -0.01 | 51 | 51 | 50.84 | 5457 |
| 1733873400 | 50.8688 | 0.01 | 0.02 | 50.92 | 50.92 | 50.8279 | 6355 |
| 1733787000 | 50.8605 | -0.06 | -0.11 | 50.84 | 50.89 | 50.83 | 3875 |
| 1733527800 | 50.917 | 0.11 | 0.21 | 50.97 | 50.97 | 50.8821 | 10667 |
| 1733441400 | 50.8086 | -0.01 | -0.01 | 50.86 | 50.86 | 50.7745 | 5820 |
| 1733355000 | 50.8156 | 0.06 | 0.11 | 50.85 | 50.8506 | 50.8097 | 2494 |
| 1733268600 | 50.76 | -0 | -0.01 | 50.73 | 50.81 | 50.73 | 13396 |
| 1733182200 | 50.7647 | -0.22 | -0.43 | 50.87 | 50.87 | 50.69 | 7682 |
| 1732917840 | 50.983 | 0.1 | 0.19 | 50.85 | 50.9876 | 50.85 | 517 |
| 1732750200 | 50.885 | 0.08 | 0.16 | 50.86 | 50.91 | 50.85 | 5631 |
| 1732663800 | 50.805 | -0.01 | -0.02 | 50.7403 | 50.805 | 50.74 | 2617 |
| 1732577400 | 50.815 | 0.15 | 0.29 | 50.89 | 50.89 | 50.7651 | 169264 |
| 1732318200 | 50.6671 | -0 | -0.01 | 50.78 | 50.78 | 50.6527 | 13732 |
| 1732231800 | 50.67 | -0.01 | -0.02 | 50.66 | 50.74 | 50.66 | 12433 |
| 1732145400 | 50.68 | -0.05 | -0.10 | 50.68 | 50.72 | 50.6501 | 180024 |
| 1732059000 | 50.73 | 0.03 | 0.06 | 50.7 | 50.76 | 50.7 | 27242 |
| 1731972600 | 50.7 | 0.05 | 0.09 | 50.65 | 50.71 | 50.65 | 4851 |
| 1731713400 | 50.6534 | 0.03 | 0.07 | 50.6 | 50.68 | 50.6 | 4237 |
| 1731627000 | 50.62 | -0.04 | -0.08 | 50.6745 | 50.69 | 50.59 | 8399 |
| 1731540600 | 50.66 | 0.03 | 0.05 | 50.61 | 50.6892 | 50.61 | 4429 |
| 1731454200 | 50.6339 | -0.14 | -0.27 | 50.7 | 50.7 | 50.6 | 24714 |
| 1731367800 | 50.77 | -0 | -0.01 | 50.78 | 50.81 | 50.73 | 20789 |
| 1731108600 | 50.7732 | -0.02 | -0.03 | 50.76 | 50.825 | 50.76 | 11373 |
| 1731022200 | 50.7898 | 0.19 | 0.37 | 50.8 | 50.8 | 50.7305 | 11584 |
| 1730935800 | 50.6029 | -0.09 | -0.17 | 50.46 | 50.645 | 50.46 | 10928 |
| 1730849400 | 50.6903 | 0.01 | 0.02 | 50.74 | 50.74 | 50.57 | 8365 |
| 1730763000 | 50.68 | 0.1 | 0.20 | 50.58 | 50.72 | 50.58 | 11583 |
| 1730500200 | 50.58 | -0.25 | -0.49 | 50.81 | 50.81 | 50.55 | 6494 |
| 1730413800 | 50.827 | -0.04 | -0.07 | 50.79 | 50.86 | 50.79 | 8107 |
| 1730327400 | 50.8637 | -0.08 | -0.15 | 51.02 | 51.02 | 50.84 | 6794 |
| 1730241000 | 50.942 | 0.03 | 0.06 | 50.72 | 50.95 | 50.72 | 4632 |
| 1730154600 | 50.91 | -0.03 | -0.06 | 50.91 | 50.955 | 50.87 | 7009 |
| 1729895400 | 50.94 | -0.02 | -0.03 | 50.93 | 51.01 | 50.9001 | 5644 |
| 1729809000 | 50.955 | 0.02 | 0.05 | 50.9698 | 50.99 | 50.942 | 6348 |
| 1729722600 | 50.93 | -0.06 | -0.12 | 50.9599 | 50.9599 | 50.9103 | 4436 |
| 1729636200 | 50.992 | 0.01 | 0.01 | 51.01 | 51.01 | 50.945 | 2873 |
| 1729549800 | 50.9851 | -0.14 | -0.28 | 51.09 | 51.09 | 50.98 | 8244 |
| 1729290600 | 51.13 | 0.04 | 0.09 | 51.12 | 51.13 | 51.1 | 4814 |
| 1729204200 | 51.0862 | -0.08 | -0.16 | 51.01 | 51.1 | 51.01 | 9100 |
| 1729117800 | 51.17 | 0.07 | 0.14 | 51.15 | 51.17 | 51.15 | 9626 |
| 1729031400 | 51.0998 | -0 | -0.00 | 51.1 | 51.1 | 51.07 | 8353 |
| 1728945000 | 51.1 | 0.01 | 0.02 | 51.06 | 51.1 | 50.99 | 2252 |
| 1728685800 | 51.0895 | 0.04 | 0.09 | 51.04 | 51.1 | 51.04 | 5721 |
| 1728599400 | 51.045 | 0.04 | 0.07 | 51.045 | 51.06 | 51 | 5832 |
| 1728513000 | 51.01 | -0.05 | -0.10 | 50.985 | 51.01 | 50.97 | 5034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
