BondBloxx BB Rated USD HY Corp Bd ETF (XBB)
40.21
+0.01
(+0.01%)
USD |
NYSEARCA |
Nov 04, 16:00
XBB Price: 40.21 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 40.31 | 40.31 | 40.21 | 40.21 | 1071.00 |
| Nov 01, 2024 | 40.22 | 40.26 | 40.21 | 40.21 | 586.00 |
| Oct 31, 2024 | 40.33 | 40.58 | 40.33 | 40.53 | 7105.00 |
| Oct 30, 2024 | 40.60 | 40.66 | 40.57 | 40.59 | 3979.00 |
| Oct 29, 2024 | 40.62 | 40.66 | 40.62 | 40.62 | 567.00 |
| Oct 28, 2024 | 40.65 | 40.65 | 40.54 | 40.57 | 1546.00 |
| Oct 25, 2024 | 40.25 | 40.63 | 40.25 | 40.47 | 1773.00 |
| Oct 24, 2024 | 40.51 | 40.65 | 40.48 | 40.63 | 4643.00 |
| Oct 23, 2024 | 40.51 | 40.51 | 40.30 | 40.42 | 3126.00 |
| Oct 22, 2024 | 40.56 | 40.62 | 40.51 | 40.56 | 4726.00 |
| Oct 21, 2024 | 40.70 | 40.70 | 40.56 | 40.62 | 13302.00 |
| Oct 18, 2024 | 40.69 | 40.86 | 40.62 | 40.82 | 4782.00 |
| Oct 17, 2024 | 40.75 | 40.75 | 40.64 | 40.67 | 2980.00 |
| Oct 16, 2024 | 40.88 | 40.89 | 40.75 | 40.81 | 5613.00 |
| Oct 15, 2024 | 40.62 | 40.62 | 40.60 | 40.60 | 297.00 |
| Oct 14, 2024 | 40.72 | 40.76 | 40.52 | 40.70 | 3326.00 |
| Oct 11, 2024 | 40.75 | 40.78 | 40.68 | 40.68 | 794.00 |
| Oct 10, 2024 | 40.74 | 40.74 | 40.51 | 40.60 | 1239.00 |
| Oct 09, 2024 | 40.71 | 40.71 | 40.50 | 40.61 | 1220.00 |
| Oct 08, 2024 | 40.51 | 40.65 | 40.51 | 40.65 | 2450.00 |
| Oct 07, 2024 | 40.74 | 40.74 | 40.42 | 40.56 | 4786.00 |
| Oct 04, 2024 | 40.85 | 40.85 | 40.61 | 40.74 | 1975.00 |
| Oct 03, 2024 | 40.81 | 40.91 | 40.75 | 40.80 | 34072.00 |
| Oct 02, 2024 | 40.94 | 40.99 | 40.74 | 40.90 | 5555.00 |
| Oct 01, 2024 | 40.93 | 40.93 | 40.91 | 40.91 | 354.00 |
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
39.44
Average
39.43
Median