BondBloxx BB Rated USD HY Corp Bd ETF (XBB)
39.34
-0.04
(-0.10%)
USD |
NYSEARCA |
Apr 19, 15:27
XBB Price: 39.34 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 128.00 |
Apr 17, 2024 | 39.26 | 39.50 | 39.26 | 39.38 | 589.00 |
Apr 16, 2024 | 39.53 | 39.53 | 39.28 | 39.40 | 682.00 |
Apr 15, 2024 | 39.48 | 39.55 | 39.38 | 39.44 | 1120.00 |
Apr 12, 2024 | 39.65 | 39.65 | 39.59 | 39.59 | 1087.00 |
Apr 11, 2024 | 39.70 | 39.70 | 39.64 | 39.64 | 3263.00 |
Apr 10, 2024 | 39.75 | 39.75 | 39.57 | 39.68 | 5472.00 |
Apr 09, 2024 | 39.95 | 40.01 | 39.95 | 39.98 | 309.00 |
Apr 08, 2024 | 39.90 | 39.90 | 39.75 | 39.90 | 12143.00 |
Apr 05, 2024 | 39.87 | 39.97 | 39.87 | 39.87 | 2358.00 |
Apr 04, 2024 | 39.93 | 39.93 | 39.80 | 39.89 | 278.00 |
Apr 03, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 233.00 |
Apr 02, 2024 | 39.95 | 39.95 | 39.84 | 39.84 | 1082.00 |
Apr 01, 2024 | 40.12 | 40.12 | 39.84 | 39.96 | 2023.00 |
Mar 28, 2024 | 40.22 | 40.22 | 40.18 | 40.22 | 1205.00 |
Mar 27, 2024 | 40.29 | 40.29 | 40.18 | 40.18 | 305.00 |
Mar 26, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 854.00 |
Mar 25, 2024 | 40.13 | 40.32 | 40.13 | 40.16 | 893.00 |
Mar 22, 2024 | 40.30 | 40.34 | 40.17 | 40.17 | 2959.00 |
Mar 21, 2024 | 40.32 | 40.33 | 40.07 | 40.20 | 1276.00 |
Mar 20, 2024 | 39.94 | 40.15 | 39.94 | 40.15 | 884.00 |
Mar 19, 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 894.00 |
Mar 18, 2024 | 39.79 | 39.88 | 39.79 | 39.88 | 410.00 |
Mar 15, 2024 | 39.63 | 39.79 | 39.58 | 39.79 | 2594.00 |
Mar 14, 2024 | 39.99 | 40.12 | 39.78 | 39.78 | 2039.00 |
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
37.28
Minimum
Oct 19 2023
41.66
Maximum
May 27 2022
39.19
Average
39.10
Median
Dec 19 2022