BondBloxx B Rated USD Hi Yld Corp Bd ETF (XB)
39.76
+0.09
(+0.23%)
USD |
NYSEARCA |
Nov 13, 16:00
XB Price: 39.76 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 39.74 | 39.76 | 39.74 | 39.76 | 595.00 |
| Nov 12, 2024 | 39.68 | 39.68 | 39.67 | 39.67 | 1235.00 |
| Nov 11, 2024 | 39.72 | 39.93 | 39.66 | 39.83 | 740.00 |
| Nov 08, 2024 | 39.75 | 39.98 | 39.75 | 39.98 | 4004.00 |
| Nov 07, 2024 | 39.75 | 39.75 | 39.72 | 39.75 | 1801.00 |
| Nov 06, 2024 | 39.63 | 39.68 | 39.63 | 39.66 | 1086.00 |
| Nov 05, 2024 | 39.48 | 39.63 | 39.42 | 39.56 | 1884.00 |
| Nov 04, 2024 | 39.37 | 39.44 | 39.35 | 39.41 | 4260.00 |
| Nov 01, 2024 | 39.49 | 39.49 | 39.38 | 39.38 | 157.00 |
| Oct 31, 2024 | 39.62 | 39.76 | 39.62 | 39.66 | 1739.00 |
| Oct 30, 2024 | 39.76 | 39.83 | 39.63 | 39.63 | 2598.00 |
| Oct 29, 2024 | 39.77 | 39.78 | 39.77 | 39.78 | 176.00 |
| Oct 28, 2024 | 39.60 | 39.74 | 39.60 | 39.74 | 1435.00 |
| Oct 25, 2024 | 39.65 | 39.85 | 39.64 | 39.64 | 4637.00 |
| Oct 24, 2024 | 39.60 | 39.80 | 39.60 | 39.72 | 1505.00 |
| Oct 23, 2024 | 39.54 | 39.62 | 39.50 | 39.62 | 1060.00 |
| Oct 22, 2024 | 39.65 | 39.70 | 39.60 | 39.70 | 2202.00 |
| Oct 21, 2024 | 39.80 | 39.80 | 39.66 | 39.71 | 992.00 |
| Oct 18, 2024 | 39.90 | 39.90 | 39.80 | 39.90 | 1140.00 |
| Oct 17, 2024 | 39.80 | 39.81 | 39.74 | 39.81 | 3737.00 |
| Oct 16, 2024 | 39.95 | 39.95 | 39.93 | 39.93 | 562.00 |
| Oct 15, 2024 | 39.86 | 39.86 | 39.72 | 39.72 | 233.00 |
| Oct 14, 2024 | 39.80 | 39.81 | 39.66 | 39.81 | 1441.00 |
| Oct 11, 2024 | 39.87 | 39.87 | 39.79 | 39.79 | 1433.00 |
| Oct 10, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 112.00 |
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
38.93
Average
38.89
Median
Jul 26 2023