MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYBL — State Street Blackstone High Income ETF
Cboe BZXState Street Blackstone High Income ETF
$27.45
+0.05(+0.18%)
- O
- 27.53
- H
- 27.54
- L
- 27.39
- V
- 143.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.45
Period Return-0.65%
Period High$28.69
Period Low$27.31
Avg Daily Volume158.4K
Total Trading Days365
HYBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.53 | $27.54 | $27.39 | $27.45 | +$0.05 | +0.18% | 143,176 | $27.49 | $27.39 $27.54 |
| Oct 1, 2026 | $27.39 | $27.43 | $27.31 | $27.40 | $-0.17 | -0.62% | 122,820 | $27.38 | $27.31 $27.43 |
| Sep 30, 2026 | $27.63 | $27.66 | $27.57 | $27.57 | $-0.04 | -0.14% | 60,028 | $27.60 | $27.57 $27.66 |
| Sep 29, 2026 | $27.67 | $27.75 | $27.56 | $27.61 | $-0.03 | -0.11% | 89,968 | $27.61 | $27.56 $27.75 |
| Sep 28, 2026 | $27.67 | $27.68 | $27.62 | $27.64 | $-0.07 | -0.25% | 72,916 | $27.64 | $27.62 $27.68 |
| Sep 25, 2026 | $27.72 | $27.73 | $27.67 | $27.71 | +$0.01 | +0.02% | 119,992 | $27.69 | $27.67 $27.73 |
| Sep 24, 2026 | $27.74 | $27.75 | $27.69 | $27.71 | $-0.05 | -0.16% | 77,990 | $27.72 | $27.69 $27.75 |
| Sep 23, 2026 | $27.89 | $27.89 | $27.73 | $27.75 | $-0.11 | -0.38% | 98,677 | $27.79 | $27.73 $27.89 |
| Sep 22, 2026 | $27.88 | $27.90 | $27.81 | $27.86 | +$0.01 | +0.02% | 125,007 | $27.86 | $27.81 $27.90 |
| Sep 21, 2026 | $27.85 | $27.88 | $27.83 | $27.85 | +$0.03 | +0.11% | 75,950 | $27.86 | $27.83 $27.88 |
| Sep 18, 2026 | $27.87 | $27.87 | $27.81 | $27.82 | $-0.02 | -0.05% | 157,512 | $27.83 | $27.81 $27.87 |
| Sep 17, 2026 | $27.86 | $27.87 | $27.83 | $27.84 | +$0.03 | +0.11% | 203,066 | $27.85 | $27.83 $27.87 |
| Sep 16, 2026 | $27.84 | $27.86 | $27.80 | $27.81 | $-0.02 | -0.05% | 127,415 | $27.83 | $27.80 $27.86 |
| Sep 15, 2026 | $27.86 | $27.86 | $27.77 | $27.82 | $-0.05 | -0.16% | 97,781 | $27.83 | $27.77 $27.86 |
| Sep 14, 2026 | $27.86 | $27.90 | $27.83 | $27.87 | +$0.01 | +0.04% | 116,457 | $27.88 | $27.83 $27.90 |
| Sep 11, 2026 | $27.91 | $27.92 | $27.85 | $27.86 | $-0.04 | -0.14% | 86,004 | $27.89 | $27.85 $27.92 |
| Sep 10, 2026 | $27.92 | $27.94 | $27.89 | $27.90 | $-0.06 | -0.20% | 102,528 | $27.90 | $27.89 $27.94 |
| Sep 9, 2026 | $27.96 | $27.97 | $27.95 | $27.95 | $-0.03 | -0.11% | 79,272 | $27.96 | $27.95 $27.97 |
| Sep 8, 2026 | $28.01 | $28.02 | $27.97 | $27.98 | $-0.02 | -0.09% | 107,335 | $27.99 | $27.97 $28.02 |
| Sep 4, 2026 | $27.98 | $28.05 | $27.98 | $28.00 | +$0.00 | +0.02% | 244,660 | $28.02 | $27.98 $28.05 |
| Sep 3, 2026 | $27.96 | $28.04 | $27.95 | $28.00 | +$0.06 | +0.21% | 64,181 | $27.99 | $27.95 $28.04 |
| Sep 2, 2026 | $27.98 | $27.98 | $27.93 | $27.94 | $-0.04 | -0.13% | 99,736 | $27.96 | $27.93 $27.98 |
| Sep 1, 2026 | $27.98 | $28.04 | $27.95 | $27.98 | $-0.17 | -0.59% | 74,140 | $27.98 | $27.95 $28.04 |
| Aug 31, 2026 | $28.10 | $28.16 | $28.10 | $28.14 | +$0.03 | +0.11% | 49,708 | $28.13 | $28.10 $28.16 |
| Aug 28, 2026 | $28.11 | $28.12 | $28.08 | $28.11 | +$0.01 | +0.04% | 89,446 | $28.10 | $28.08 $28.12 |
| Aug 27, 2026 | $28.06 | $28.10 | $28.06 | $28.10 | +$0.03 | +0.11% | 61,370 | $28.09 | $28.06 $28.10 |
| Aug 26, 2026 | $28.04 | $28.09 | $28.04 | $28.07 | $-0.01 | -0.04% | 38,623 | $28.07 | $28.04 $28.09 |
| Aug 25, 2026 | $28.04 | $28.08 | $28.03 | $28.08 | +$0.06 | +0.21% | 90,352 | $28.06 | $28.03 $28.08 |
| Aug 24, 2026 | $27.99 | $28.02 | $27.99 | $28.02 | +$0.04 | +0.14% | 55,825 | $28.00 | $27.99 $28.02 |
| Aug 21, 2026 | $28.00 | $28.01 | $27.98 | $27.98 | +$0.01 | +0.04% | 76,625 | $27.99 | $27.98 $28.01 |