BondBloxx USD High Yld Bd Sect Rot ETF (HYSA)
14.69
-0.08
(-0.54%)
USD |
NYSEARCA |
May 01, 16:00
HYSA Price: 14.69 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 14.67 | 14.71 | 14.63 | 14.69 | 21540.00 |
Apr 30, 2024 | 14.78 | 14.78 | 14.75 | 14.77 | 1734.00 |
Apr 29, 2024 | 14.65 | 14.80 | 14.58 | 14.78 | 22499.00 |
Apr 26, 2024 | 14.76 | 14.76 | 14.65 | 14.66 | 28565.00 |
Apr 25, 2024 | 14.74 | 14.75 | 14.72 | 14.72 | 3288.00 |
Apr 24, 2024 | 14.78 | 14.78 | 14.74 | 14.74 | 22585.00 |
Apr 23, 2024 | 14.82 | 14.82 | 14.77 | 14.77 | 5223.00 |
Apr 22, 2024 | 14.77 | 14.79 | 14.69 | 14.79 | 3630.00 |
Apr 19, 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 9346.00 |
Apr 18, 2024 | 14.71 | 14.71 | 14.66 | 14.68 | 2120.00 |
Apr 17, 2024 | 14.80 | 14.80 | 14.66 | 14.66 | 2390.00 |
Apr 16, 2024 | 14.71 | 14.76 | 14.68 | 14.74 | 3039.00 |
Apr 15, 2024 | 14.86 | 14.86 | 14.72 | 14.74 | 4792.00 |
Apr 12, 2024 | 14.82 | 14.82 | 14.80 | 14.81 | 1007.00 |
Apr 11, 2024 | 14.82 | 14.84 | 14.81 | 14.81 | 5254.00 |
Apr 10, 2024 | 14.90 | 14.92 | 14.84 | 14.88 | 12103.00 |
Apr 09, 2024 | 14.95 | 14.95 | 14.90 | 14.92 | 5213.00 |
Apr 08, 2024 | 14.91 | 14.95 | 14.91 | 14.93 | 6790.00 |
Apr 05, 2024 | 14.92 | 14.95 | 14.92 | 14.92 | 6697.00 |
Apr 04, 2024 | 14.93 | 14.94 | 14.93 | 14.94 | 3374.00 |
Apr 03, 2024 | 14.96 | 14.97 | 14.89 | 14.92 | 6421.00 |
Apr 02, 2024 | 15.00 | 15.00 | 14.87 | 14.87 | 14542.00 |
Apr 01, 2024 | 15.04 | 15.06 | 14.89 | 14.95 | 11987.00 |
Mar 28, 2024 | 15.04 | 15.04 | 15.02 | 15.02 | 2370.00 |
Mar 27, 2024 | 15.08 | 15.08 | 14.99 | 15.02 | 11825.00 |
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
14.00
Minimum
Oct 27 2023
15.21
Maximum
Dec 27 2023
14.74
Average
14.88
Median
Jan 04 2024