MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XB — BondBloxx B-Rated USD High Yield Corporate Bond ETF
NYSE ArcaBondBloxx B-Rated USD High Yield Corporate Bond ETF
$37.90
-0.01(-0.02%)
- O
- 37.94
- H
- 38.02
- L
- 37.86
- V
- 12.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.90
Period Return-2.78%
Period High$39.92
Period Low$37.68
Avg Daily Volume7.3K
Total Trading Days365
XB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.94 | $38.02 | $37.86 | $37.90 | $-0.01 | -0.02% | 12,531 | $37.96 | $37.86 $38.02 |
| Oct 7, 2026 | $37.91 | $37.94 | $37.85 | $37.91 | $-0.19 | -0.50% | 2,677 | $37.88 | $37.85 $37.94 |
| Oct 6, 2026 | $38.00 | $38.10 | $38.00 | $38.10 | +$0.24 | +0.63% | 6,469 | $38.06 | $38.00 $38.10 |
| Oct 5, 2026 | $37.84 | $37.88 | $37.76 | $37.86 | +$0.01 | +0.03% | 5,006 | $37.83 | $37.76 $37.88 |
| Oct 2, 2026 | $37.93 | $37.99 | $37.84 | $37.85 | $-0.00 | -0.01% | 2,737 | $37.91 | $37.84 $37.99 |
| Oct 1, 2026 | $37.68 | $37.86 | $37.68 | $37.85 | $-0.19 | -0.49% | 16,191 | $37.72 | $37.68 $37.86 |
| Sep 30, 2026 | $38.16 | $38.16 | $38.03 | $38.04 | $-0.06 | -0.15% | 5,034 | $38.10 | $38.03 $38.16 |
| Sep 29, 2026 | $38.17 | $38.24 | $38.03 | $38.10 | $-0.04 | -0.11% | 8,516 | $38.08 | $38.03 $38.24 |
| Sep 28, 2026 | $38.19 | $38.19 | $38.12 | $38.14 | $-0.20 | -0.51% | 2,963 | $38.15 | $38.12 $38.19 |
| Sep 25, 2026 | $38.33 | $38.33 | $38.33 | $38.33 | $-0.07 | -0.17% | 1,080 | $38.33 | $38.33 $38.33 |
| Sep 24, 2026 | $38.46 | $38.46 | $38.39 | $38.40 | $-0.03 | -0.08% | 2,815 | $38.43 | $38.39 $38.46 |
| Sep 23, 2026 | $38.58 | $38.58 | $38.43 | $38.43 | $-0.30 | -0.77% | 1,770 | $38.50 | $38.43 $38.58 |
| Sep 22, 2026 | $38.77 | $38.82 | $38.73 | $38.73 | $-0.03 | -0.08% | 3,609 | $38.75 | $38.73 $38.82 |
| Sep 21, 2026 | $38.72 | $38.98 | $38.72 | $38.76 | +$0.07 | +0.19% | 7,960 | $38.78 | $38.72 $38.98 |
| Sep 18, 2026 | $38.67 | $38.72 | $38.67 | $38.69 | $-0.09 | -0.22% | 2,015 | $38.69 | $38.67 $38.72 |
| Sep 17, 2026 | $38.71 | $38.79 | $38.71 | $38.77 | +$0.17 | +0.43% | 2,036 | $38.74 | $38.71 $38.79 |
| Sep 16, 2026 | $38.59 | $38.68 | $38.59 | $38.60 | +$0.03 | +0.09% | 7,262 | $38.61 | $38.59 $38.68 |
| Sep 15, 2026 | $38.62 | $38.67 | $38.57 | $38.57 | $-0.09 | -0.22% | 83,451 | $38.58 | $38.57 $38.67 |
| Sep 14, 2026 | $38.62 | $38.67 | $38.58 | $38.66 | $-0.05 | -0.13% | 7,667 | $38.63 | $38.58 $38.67 |
| Sep 11, 2026 | $38.77 | $38.77 | $38.71 | $38.71 | $-0.03 | -0.08% | 2,124 | $38.73 | $38.71 $38.77 |
| Sep 10, 2026 | $38.75 | $38.75 | $38.74 | $38.74 | $-0.13 | -0.33% | 478 | $38.75 | $38.74 $38.75 |
| Sep 9, 2026 | $38.91 | $38.91 | $38.84 | $38.87 | $-0.08 | -0.19% | 3,453 | $38.86 | $38.84 $38.91 |
| Sep 8, 2026 | $38.94 | $38.99 | $38.88 | $38.94 | $-0.02 | -0.06% | 22,032 | $38.90 | $38.88 $38.99 |
| Sep 4, 2026 | $38.96 | $38.97 | $38.96 | $38.96 | $-0.01 | -0.03% | 2,405 | $38.96 | $38.96 $38.97 |
| Sep 3, 2026 | $38.91 | $39.00 | $38.91 | $38.98 | +$0.07 | +0.19% | 3,096 | $38.97 | $38.91 $39.00 |
| Sep 2, 2026 | $38.92 | $38.94 | $38.90 | $38.90 | $-0.01 | -0.02% | 3,561 | $38.93 | $38.90 $38.94 |
| Sep 1, 2026 | $38.96 | $38.96 | $38.91 | $38.91 | $-0.31 | -0.80% | 3,893 | $38.91 | $38.91 $38.96 |
| Aug 31, 2026 | $39.13 | $39.23 | $39.13 | $39.23 | +$0.07 | +0.19% | 3,775 | $39.10 | $39.13 $39.23 |
| Aug 28, 2026 | $39.21 | $39.27 | $39.15 | $39.15 | $-0.02 | -0.05% | 2,376 | $39.22 | $39.15 $39.27 |
| Aug 27, 2026 | $39.27 | $39.27 | $39.17 | $39.17 | $-0.09 | -0.22% | 1,892 | $39.26 | $39.17 $39.27 |