BondBloxx BB Rated USD HY Corp Bd ETF (XBB)
39.77
-0.15 (-0.37%)
USD |
NYSEARCA |
Jan 27, 16:00
XBB Price: 39.77 for Jan. 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2023 | 39.81 | 39.81 | 39.77 | 39.77 | 513.00 |
| Jan 26, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 3.000 |
| Jan 25, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 5.000 |
| Jan 24, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 17.00 |
| Jan 23, 2023 | 39.85 | 39.85 | 39.79 | 39.79 | 707.00 |
| Jan 20, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 118.00 |
| Jan 19, 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 73.00 |
| Jan 18, 2023 | 40.01 | 40.02 | 39.94 | 39.94 | 1216.00 |
| Jan 17, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 357.00 |
| Jan 13, 2023 | 39.97 | 40.00 | 39.97 | 40.00 | 302.00 |
| Jan 12, 2023 | 39.85 | 39.97 | 39.85 | 39.97 | 13114.00 |
| Jan 11, 2023 | 39.74 | 39.76 | 39.74 | 39.76 | 505.00 |
| Jan 10, 2023 | 39.54 | 39.54 | 39.52 | 39.52 | 363.00 |
| Jan 09, 2023 | 39.52 | 39.56 | 39.52 | 39.56 | 602.00 |
| Jan 06, 2023 | 39.15 | 39.44 | 39.15 | 39.44 | 311.00 |
| Jan 05, 2023 | 38.90 | 38.98 | 38.90 | 38.98 | 617.00 |
| Jan 04, 2023 | 38.86 | 39.07 | 38.86 | 39.07 | 106.00 |
| Jan 03, 2023 | 38.62 | 38.63 | 38.62 | 38.63 | 160.00 |
| Dec 30, 2022 | 38.52 | 38.56 | 38.52 | 38.56 | 805.00 |
| Dec 29, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 104.00 |
| Dec 28, 2022 | 38.25 | 38.25 | 38.25 | 38.25 | 0.000 |
| Dec 27, 2022 | 39.00 | 39.00 | 38.79 | 38.79 | 801.00 |
| Dec 23, 2022 | 39.17 | 39.20 | 39.13 | 39.20 | 410.00 |
| Dec 22, 2022 | 39.04 | 39.06 | 39.03 | 39.06 | 1270.00 |
| Dec 21, 2022 | 39.20 | 39.29 | 39.20 | 39.29 | 183.00 |
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
37.35
Minimum
Oct 10 2022
41.66
Maximum
May 27 2022
39.28
Average
39.20
Median
Jul 11 2022