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%
XBB — BondBloxx BB-Rated USD High Yield Corporate Bond ETF
NYSE ArcaBondBloxx BB-Rated USD High Yield Corporate Bond ETF
$39.54
+0.01(+0.03%)
- O
- 39.52
- H
- 39.55
- L
- 39.41
- V
- 19.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.54
Period Return-1.57%
Period High$41.61
Period Low$39.11
Avg Daily Volume156.9K
Total Trading Days365
XBB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $39.52 | $39.55 | $39.41 | $39.54 | +$0.01 | +0.03% | 19,810 | $39.50 | $39.41 $39.55 |
| Oct 7, 2026 | $39.45 | $39.55 | $39.45 | $39.53 | $-0.05 | -0.12% | 10,137 | $39.50 | $39.45 $39.55 |
| Oct 6, 2026 | $39.31 | $39.59 | $39.31 | $39.58 | +$0.18 | +0.46% | 21,599 | $39.55 | $39.31 $39.59 |
| Oct 5, 2026 | $39.39 | $39.41 | $39.34 | $39.40 | +$0.01 | +0.03% | 1,009,065 | $39.40 | $39.34 $39.41 |
| Oct 2, 2026 | $39.50 | $39.55 | $39.39 | $39.39 | +$0.02 | +0.04% | 8,776 | $39.48 | $39.39 $39.55 |
| Oct 1, 2026 | $39.27 | $39.37 | $39.11 | $39.37 | $-0.14 | -0.36% | 32,718 | $39.28 | $39.11 $39.37 |
| Sep 30, 2026 | $39.57 | $39.66 | $39.51 | $39.51 | $-0.07 | -0.17% | 1,822 | $39.59 | $39.51 $39.66 |
| Sep 29, 2026 | $39.70 | $39.70 | $39.52 | $39.58 | $-0.06 | -0.14% | 6,699 | $39.55 | $39.52 $39.70 |
| Sep 28, 2026 | $39.72 | $39.73 | $39.62 | $39.64 | $-0.22 | -0.55% | 33,808 | $39.66 | $39.62 $39.73 |
| Sep 25, 2026 | $39.88 | $39.88 | $39.82 | $39.86 | $-0.04 | -0.10% | 7,179 | $39.85 | $39.82 $39.88 |
| Sep 24, 2026 | $39.95 | $39.99 | $39.89 | $39.90 | $-0.13 | -0.32% | 12,259 | $39.92 | $39.89 $39.99 |
| Sep 23, 2026 | $40.23 | $40.23 | $40.01 | $40.02 | $-0.24 | -0.59% | 4,581 | $40.08 | $40.01 $40.23 |
| Sep 22, 2026 | $40.29 | $40.29 | $40.25 | $40.26 | $-0.02 | -0.05% | 20,754 | $40.26 | $40.25 $40.29 |
| Sep 21, 2026 | $40.26 | $40.30 | $40.26 | $40.28 | +$0.10 | +0.24% | 7,772 | $40.29 | $40.26 $40.30 |
| Sep 18, 2026 | $40.23 | $40.23 | $40.19 | $40.19 | $-0.12 | -0.30% | 4,097 | $40.20 | $40.19 $40.23 |
| Sep 17, 2026 | $40.25 | $40.30 | $40.23 | $40.30 | +$0.15 | +0.38% | 3,176 | $40.26 | $40.23 $40.30 |
| Sep 16, 2026 | $40.26 | $40.26 | $40.15 | $40.15 | +$0.06 | +0.16% | 2,455 | $40.23 | $40.15 $40.26 |
| Sep 15, 2026 | $40.18 | $40.18 | $40.09 | $40.09 | $-0.16 | -0.40% | 1,613,365 | $40.09 | $40.09 $40.18 |
| Sep 14, 2026 | $40.18 | $40.32 | $40.14 | $40.25 | +$0.06 | +0.15% | 1,675,984 | $40.25 | $40.14 $40.32 |
| Sep 11, 2026 | $40.32 | $40.32 | $40.18 | $40.19 | $-0.00 | +0.00% | 134,465 | $40.22 | $40.18 $40.32 |
| Sep 10, 2026 | $40.31 | $40.33 | $40.18 | $40.19 | $-0.23 | -0.57% | 121,192 | $40.22 | $40.18 $40.33 |
| Sep 9, 2026 | $40.51 | $40.53 | $40.42 | $40.42 | $-0.15 | -0.36% | 1,584,218 | $40.42 | $40.42 $40.53 |
| Sep 8, 2026 | $40.60 | $40.60 | $40.54 | $40.57 | +$0.03 | +0.06% | 37,293 | $40.57 | $40.54 $40.60 |
| Sep 4, 2026 | $40.58 | $40.63 | $40.54 | $40.54 | $-0.08 | -0.20% | 17,374 | $40.58 | $40.54 $40.63 |
| Sep 3, 2026 | $40.62 | $40.65 | $40.62 | $40.62 | +$0.09 | +0.23% | 11,947 | $40.63 | $40.62 $40.65 |
| Sep 2, 2026 | $40.55 | $40.56 | $40.52 | $40.53 | $-0.03 | -0.08% | 20,584 | $40.54 | $40.52 $40.56 |
| Sep 1, 2026 | $40.58 | $40.64 | $40.55 | $40.56 | $-0.23 | -0.57% | 39,407 | $40.58 | $40.55 $40.64 |
| Aug 31, 2026 | $40.79 | $40.79 | $40.72 | $40.79 | +$0.04 | +0.09% | 6,448 | $40.75 | $40.72 $40.79 |
| Aug 28, 2026 | $40.87 | $40.87 | $40.76 | $40.76 | $-0.11 | -0.26% | 5,650 | $40.78 | $40.76 $40.87 |
| Aug 27, 2026 | $40.84 | $40.87 | $40.84 | $40.86 | +$0.06 | +0.15% | 22,555 | $40.85 | $40.84 $40.87 |