BondBloxx BBB Rated 10+ Yr Corp Bd ETF (BBBL)
49.13
-0.05
(-0.11%)
USD |
NYSEARCA |
Nov 05, 14:34
BBBL Price: 49.13 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 68.00 |
| Nov 01, 2024 | 49.18 | 49.18 | 48.60 | 48.60 | 1650.00 |
| Oct 31, 2024 | 49.38 | 49.42 | 49.26 | 49.26 | 1284.00 |
| Oct 30, 2024 | 49.46 | 49.46 | 49.40 | 49.40 | 447.00 |
| Oct 29, 2024 | 49.17 | 49.40 | 49.01 | 49.40 | 2796.00 |
| Oct 28, 2024 | 49.20 | 49.28 | 49.20 | 49.28 | 303.00 |
| Oct 25, 2024 | 49.71 | 49.71 | 49.34 | 49.34 | 706.00 |
| Oct 24, 2024 | 49.37 | 49.61 | 49.37 | 49.54 | 980.00 |
| Oct 23, 2024 | 49.26 | 49.40 | 49.22 | 49.30 | 4976.00 |
| Oct 22, 2024 | 49.57 | 49.57 | 49.49 | 49.54 | 506.00 |
| Oct 21, 2024 | 49.85 | 49.85 | 49.48 | 49.48 | 1496.00 |
| Oct 18, 2024 | 50.43 | 50.43 | 50.24 | 50.24 | 1631.00 |
| Oct 17, 2024 | 50.53 | 50.53 | 50.38 | 50.38 | 7713.00 |
| Oct 16, 2024 | 50.93 | 50.93 | 50.91 | 50.92 | 1657.00 |
| Oct 15, 2024 | 50.66 | 50.75 | 50.66 | 50.75 | 114.00 |
| Oct 14, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 1.000 |
| Oct 11, 2024 | 50.41 | 50.41 | 50.33 | 50.33 | 233.00 |
| Oct 10, 2024 | 50.32 | 50.35 | 50.29 | 50.35 | 250.00 |
| Oct 09, 2024 | 50.48 | 50.48 | 50.44 | 50.44 | 192.00 |
| Oct 08, 2024 | 50.26 | 50.51 | 50.26 | 50.51 | 636.00 |
| Oct 07, 2024 | 50.65 | 50.65 | 50.44 | 50.44 | 1666.00 |
| Oct 04, 2024 | 50.77 | 50.78 | 50.74 | 50.77 | 1088.00 |
| Oct 03, 2024 | 51.34 | 51.34 | 51.10 | 51.10 | 512.00 |
| Oct 02, 2024 | 51.27 | 51.50 | 51.27 | 51.46 | 1590.00 |
| Oct 01, 2024 | 51.76 | 51.76 | 51.67 | 51.67 | 125.00 |
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
46.95
Minimum
Apr 16 2024
52.18
Maximum
Sep 16 2024
49.44
Average
49.25
Median