BondBloxx BB Rated USD High Yield Corp Bd ETF (XBB)
40.81
+0.04
(+0.11%)
USD |
NYSEARCA |
Aug 25, 14:15
XBB Price : 40.81 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 40.74 | 40.78 | 40.70 | 40.76 | 25246.00 |
| Aug 21, 2026 | 40.71 | 40.86 | 40.71 | 40.78 | 1.556M |
| Aug 20, 2026 | 40.68 | 40.71 | 40.68 | 40.70 | 14579.00 |
| Aug 19, 2026 | 40.78 | 40.81 | 40.60 | 40.71 | 1.507M |
| Aug 18, 2026 | 40.70 | 40.72 | 40.66 | 40.72 | 3588.00 |
| Aug 17, 2026 | 40.72 | 40.77 | 40.70 | 40.77 | 1.603M |
| Aug 14, 2026 | 40.79 | 40.79 | 40.66 | 40.71 | 1.498M |
| Aug 13, 2026 | 40.75 | 40.82 | 40.74 | 40.82 | 30075.00 |
| Aug 12, 2026 | 40.70 | 40.72 | 40.67 | 40.70 | 21463.00 |
| Aug 11, 2026 | 40.65 | 40.65 | 40.62 | 40.64 | 2693.00 |
| Aug 10, 2026 | 40.68 | 40.68 | 40.57 | 40.58 | 33524.00 |
| Aug 07, 2026 | 40.71 | 40.75 | 40.68 | 40.75 | 1.506M |
| Aug 06, 2026 | 40.66 | 40.66 | 40.61 | 40.63 | 9662.00 |
| Aug 05, 2026 | 40.69 | 40.69 | 40.62 | 40.67 | 110325.0 |
| Aug 04, 2026 | 40.54 | 40.66 | 40.54 | 40.65 | 105936.0 |
| Aug 03, 2026 | 40.52 | 40.52 | 40.48 | 40.52 | 50718.00 |
| Jul 31, 2026 | 40.60 | 40.64 | 40.53 | 40.62 | 8244.00 |
| Jul 30, 2026 | 40.61 | 40.64 | 40.61 | 40.64 | 6119.00 |
| Jul 29, 2026 | 40.56 | 40.63 | 40.48 | 40.50 | 15686.00 |
| Jul 28, 2026 | 40.54 | 40.56 | 40.53 | 40.53 | 14958.00 |
| Jul 27, 2026 | 40.56 | 40.58 | 40.52 | 40.52 | 32775.00 |
| Jul 24, 2026 | 40.50 | 40.53 | 40.44 | 40.46 | 141274.0 |
| Jul 23, 2026 | 40.47 | 40.50 | 40.31 | 40.50 | 129061.0 |
| Jul 22, 2026 | 40.68 | 40.69 | 40.63 | 40.64 | 7147.00 |
| Jul 21, 2026 | 40.70 | 40.71 | 40.68 | 40.68 | 4357.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median