State Street Blackstone High Income ETF (HYBL)

BATS: HYBL · Real-Time Price · USD

28.17

-0.04 (-0.14%)

At close: Apr 28, 2026, 4:00 PM EDT

28.17

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.14	28.18	28.14	28.16	28.16	-0.18%	5,142
Apr 27, 2026	28.15	28.22	28.15	28.21	28.21	0.21%	7,927
Apr 24, 2026	28.12	28.15	28.09	28.15	28.15	0.12%	11,249
Apr 23, 2026	28.12	28.13	28.07	28.12	28.12	-0.09%	85,184
Apr 22, 2026	28.09	28.14	28.09	28.14	28.14	0.21%	87,488
Apr 21, 2026	28.09	28.10	28.05	28.08	28.08	-0.05%	71,052
Apr 20, 2026	28.07	28.10	28.07	28.10	28.10	-0.04%	71,923
Apr 17, 2026	28.08	28.12	28.05	28.11	28.11	0.41%	110,377
Apr 16, 2026	28.00	28.02	27.98	27.99	27.99	-0.02%	77,211
Apr 15, 2026	27.98	28.04	27.98	28.00	28.00	-0.02%	195,438
Apr 14, 2026	27.94	28.01	27.94	28.00	28.00	0.23%	108,710
Apr 13, 2026	27.85	27.94	27.85	27.94	27.94	0.29%	110,291
Apr 10, 2026	27.95	27.96	27.85	27.86	27.86	-0.32%	163,809
Apr 9, 2026	27.92	27.97	27.90	27.95	27.95	0.09%	106,564
Apr 8, 2026	28.03	28.03	27.92	27.92	27.92	0.36%	186,197
Apr 7, 2026	27.80	27.82	27.72	27.82	27.82	0.16%	108,536
Apr 6, 2026	27.78	27.81	27.77	27.78	27.78	0.07%	180,270
Apr 2, 2026	27.61	27.77	27.61	27.76	27.76	0.18%	149,055
Apr 1, 2026	27.71	27.72	27.67	27.71	27.71	-0.48%	196,736
Mar 31, 2026	27.74	27.84	27.73	27.84	27.67	0.69%	92,672
Mar 30, 2026	27.66	27.69	27.63	27.65	27.48	0.14%	65,719
Mar 27, 2026	27.63	27.67	27.61	27.61	27.44	-0.18%	95,379
Mar 26, 2026	27.74	27.79	27.66	27.66	27.49	-0.52%	103,034
Mar 25, 2026	27.80	27.83	27.77	27.81	27.64	0.27%	82,127
Mar 24, 2026	27.70	27.78	27.66	27.73	27.56	0.02%	199,708
Mar 23, 2026	27.72	27.79	27.69	27.73	27.56	0.34%	277,365
Mar 20, 2026	27.78	27.78	27.61	27.63	27.46	-0.49%	161,109
Mar 19, 2026	27.63	27.77	27.63	27.77	27.60	0.11%	125,794
Mar 18, 2026	27.82	27.82	27.72	27.74	27.57	-0.29%	83,277
Mar 17, 2026	27.78	27.82	27.78	27.82	27.65	0.31%	126,427
Mar 16, 2026	27.74	27.79	27.72	27.73	27.56	0.18%	401,753
Mar 13, 2026	27.74	27.78	27.65	27.68	27.51	-0.07%	202,355
Mar 12, 2026	27.81	27.81	27.69	27.70	27.53	-0.22%	151,598
Mar 11, 2026	27.81	27.84	27.76	27.76	27.59	-0.25%	211,281
Mar 10, 2026	27.84	27.90	27.82	27.83	27.66	0.11%	87,222
Mar 9, 2026	27.66	27.82	27.64	27.80	27.63	0.18%	567,128
Mar 6, 2026	27.75	27.77	27.71	27.75	27.58	-0.29%	354,659
Mar 5, 2026	27.87	27.90	27.80	27.83	27.66	-0.20%	145,781
Mar 4, 2026	27.79	27.97	27.77	27.89	27.72	0.45%	178,717
Mar 3, 2026	27.68	27.81	27.67	27.76	27.59	-0.23%	275,763
Mar 2, 2026	27.73	27.85	27.73	27.83	27.66	-0.63%	180,512
Feb 27, 2026	28.08	28.08	27.98	28.00	27.68	-0.36%	237,417
Feb 26, 2026	28.19	28.19	28.07	28.10	27.78	-0.35%	600,052
Feb 25, 2026	28.19	28.21	28.17	28.20	27.88	0.04%	219,936
Feb 24, 2026	28.25	28.25	28.18	28.19	27.87	-0.25%	137,050
Feb 23, 2026	28.34	28.34	28.26	28.26	27.94	-0.34%	105,233
Feb 20, 2026	28.31	28.38	28.31	28.36	28.04	-	292,759
Feb 19, 2026	28.34	28.36	28.33	28.36	28.04	0.02%	149,816
Feb 18, 2026	28.33	28.38	28.33	28.35	28.03	0.05%	90,856
Feb 17, 2026	28.32	28.35	28.30	28.34	28.02	0.02%	102,563
Feb 13, 2026	28.36	28.39	28.33	28.33	28.01	-0.04%	220,641
Feb 12, 2026	28.40	28.40	28.32	28.34	28.02	-0.07%	162,746
Feb 11, 2026	28.39	28.39	28.34	28.36	28.04	0.02%	143,202
Feb 10, 2026	28.40	28.40	28.34	28.36	28.04	-0.05%	203,758
Feb 9, 2026	28.31	28.37	28.31	28.37	28.05	0.25%	186,795
Feb 6, 2026	28.28	28.32	28.28	28.30	27.98	0.21%	158,785
Feb 5, 2026	28.26	28.27	28.23	28.24	27.92	-0.04%	110,805
Feb 4, 2026	28.30	28.32	28.24	28.25	27.93	-0.21%	142,874
Feb 3, 2026	28.37	28.38	28.30	28.31	27.99	-0.25%	198,163
Feb 2, 2026	28.35	28.40	28.34	28.38	28.06	-0.37%	317,739
Jan 30, 2026	28.50	28.51	28.45	28.49	28.01	-0.05%	127,278
Jan 29, 2026	28.52	28.56	28.50	28.50	28.02	-0.14%	213,023
Jan 28, 2026	28.56	28.57	28.54	28.54	28.06	-0.09%	129,710
Jan 27, 2026	28.55	28.57	28.54	28.57	28.09	0.05%	193,476
Jan 26, 2026	28.55	28.58	28.54	28.55	28.07	-0.07%	200,776
Jan 23, 2026	28.55	28.57	28.53	28.57	28.09	0.11%	227,715
Jan 22, 2026	28.54	28.60	28.54	28.54	28.06	-0.05%	256,124
Jan 21, 2026	28.52	28.62	28.52	28.56	28.08	0.23%	207,343
Jan 20, 2026	28.43	28.50	28.43	28.49	28.02	-0.21%	218,361
Jan 16, 2026	28.56	28.56	28.52	28.55	28.07	0.14%	103,533
Jan 15, 2026	28.54	28.54	28.51	28.51	28.03	0.04%	105,204
Jan 14, 2026	28.51	28.52	28.48	28.50	28.02	-0.11%	286,695
Jan 13, 2026	28.55	28.55	28.50	28.53	28.05	0.04%	307,911
Jan 12, 2026	28.55	28.62	28.51	28.52	28.04	-0.07%	365,763
Jan 9, 2026	28.60	28.60	28.54	28.54	28.06	-0.21%	393,249
Jan 8, 2026	28.52	28.60	28.52	28.60	28.12	0.26%	398,080
Jan 7, 2026	28.52	28.54	28.50	28.53	28.05	-	308,257
Jan 6, 2026	28.54	28.55	28.50	28.53	28.05	0.12%	372,225
Jan 5, 2026	28.48	28.53	28.48	28.49	28.02	0.11%	257,616
Jan 2, 2026	28.47	28.47	28.38	28.46	27.99	0.07%	109,907
Dec 31, 2025	28.42	28.45	28.41	28.44	27.97	0.04%	150,246
Dec 30, 2025	28.41	28.44	28.41	28.43	27.96	0.11%	558,090
Dec 29, 2025	28.37	28.41	28.36	28.40	27.93	-	96,373
Dec 26, 2025	28.40	28.42	28.40	28.40	27.93	-0.14%	116,651
Dec 24, 2025	28.35	28.44	28.35	28.44	27.97	0.28%	71,430
Dec 23, 2025	28.35	28.37	28.33	28.36	27.89	0.04%	209,848
Dec 22, 2025	28.34	28.35	28.31	28.35	27.88	0.11%	129,509
Dec 19, 2025	28.34	28.34	28.31	28.32	27.85	0.05%	224,212
Dec 18, 2025	28.32	28.33	28.29	28.31	27.83	-0.40%	413,540
Dec 17, 2025	28.45	28.46	28.41	28.42	27.78	-0.05%	178,704
Dec 16, 2025	28.45	28.47	28.41	28.44	27.80	-0.05%	266,566
Dec 15, 2025	28.48	28.48	28.43	28.45	27.81	-0.02%	357,825
Dec 12, 2025	28.49	28.49	28.45	28.46	27.82	-0.16%	156,647
Dec 11, 2025	28.50	28.52	28.48	28.50	27.86	-0.04%	205,314
Dec 10, 2025	28.43	28.51	28.42	28.51	27.87	0.25%	265,917
Dec 9, 2025	28.47	28.47	28.43	28.44	27.80	-0.04%	89,953
Dec 8, 2025	28.48	28.48	28.42	28.45	27.81	0.04%	74,446
Dec 5, 2025	28.49	28.49	28.44	28.44	27.80	-0.05%	202,291
Dec 4, 2025	28.45	28.46	28.42	28.46	27.82	0.05%	80,814
Dec 3, 2025	28.40	28.46	28.40	28.44	27.80	0.11%	298,514