XBB - BondBloxx BB-Rated USD High Yield Corporate Bond ETF
Previous close
40.62
0 0%
Share volume: 2,044
Last Updated: Tue 24 Dec 2024 02:30:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$40.62
-0.67
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $40.00 | $40.00 | $40.19 | $40.19 | $40.00 | $40.00 | $40.14 | $40.14 | 729 | $729.00 |
| 12/20/2024 | $40.41 | $40.41 | $40.41 | $40.41 | $40.15 | $40.15 | $40.29 | $40.29 | 11,075 | $11,075.00 |
| 12/19/2024 | $40.21 | $40.21 | $40.21 | $40.21 | $40.11 | $40.11 | $40.11 | $40.11 | 2,132 | $2,132.00 |
| 12/18/2024 | $40.30 | $40.30 | $40.30 | $40.30 | $39.94 | $39.94 | $40.10 | $40.10 | 5,369 | $5,369.00 |
| 12/17/2024 | $40.48 | $40.48 | $40.60 | $40.60 | $40.45 | $40.45 | $40.47 | $40.47 | 2,266 | $2,266.00 |
| 12/16/2024 | $40.23 | $40.23 | $40.65 | $40.65 | $40.23 | $40.23 | $40.51 | $40.51 | 4,750 | $4,750.00 |
| 12/13/2024 | $40.60 | $40.60 | $40.60 | $40.60 | $40.49 | $40.49 | $40.49 | $40.49 | 949 | $949.00 |
| 12/12/2024 | $40.67 | $40.67 | $40.67 | $40.67 | $40.59 | $40.59 | $40.59 | $40.59 | 7,021 | $7,021.00 |
| 12/11/2024 | $40.77 | $40.77 | $40.77 | $40.77 | $40.68 | $40.68 | $40.68 | $40.68 | 2,490 | $2,490.00 |