BondBloxx B Rated USD Hi Yld Corp Bd ETF (XB)
39.18
+0.12
(+0.32%)
USD |
NYSEARCA |
May 24, 16:00
XB Price: 39.18 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 39.19 | 39.19 | 39.18 | 39.18 | 1544.00 |
May 23, 2024 | 39.18 | 39.18 | 39.05 | 39.05 | 1043.00 |
May 22, 2024 | 39.18 | 39.20 | 39.15 | 39.15 | 1020.00 |
May 21, 2024 | 39.28 | 39.28 | 39.22 | 39.22 | 453.00 |
May 20, 2024 | 39.25 | 39.25 | 39.16 | 39.16 | 468.00 |
May 17, 2024 | 39.30 | 39.30 | 39.18 | 39.18 | 288.00 |
May 16, 2024 | 39.26 | 39.26 | 39.25 | 39.25 | 177.00 |
May 15, 2024 | 39.15 | 39.28 | 39.15 | 39.28 | 637.00 |
May 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 56.00 |
May 13, 2024 | 39.20 | 39.20 | 38.95 | 39.06 | 1126.00 |
May 10, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 310.00 |
May 09, 2024 | 39.13 | 39.22 | 39.09 | 39.14 | 817.00 |
May 08, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 256.00 |
May 07, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 98.00 |
May 06, 2024 | 39.08 | 39.23 | 39.08 | 39.19 | 929.00 |
May 03, 2024 | 39.25 | 39.25 | 39.10 | 39.10 | 479.00 |
May 02, 2024 | 38.95 | 39.00 | 38.93 | 38.98 | 1593.00 |
May 01, 2024 | 38.64 | 38.85 | 38.64 | 38.85 | 1093.00 |
Apr 30, 2024 | 39.00 | 39.10 | 38.95 | 38.95 | 1284.00 |
Apr 29, 2024 | 38.95 | 39.16 | 38.95 | 39.04 | 2186.00 |
Apr 26, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 145.00 |
Apr 25, 2024 | 38.92 | 38.96 | 38.92 | 38.96 | 754.00 |
Apr 24, 2024 | 39.06 | 39.06 | 38.94 | 38.94 | 844.00 |
Apr 23, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 464.00 |
Apr 22, 2024 | 38.72 | 38.80 | 38.72 | 38.80 | 287.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.96
Minimum
Oct 10 2022
41.72
Maximum
May 27 2022
38.79
Average
38.71
Median