Skip to main content
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.93
-0.08 (-0.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9615.0014.9314.9314.93-0.53%21,057
Mar 5, 202615.0615.0815.0115.0115.01-0.53%13,018
Mar 4, 202615.0815.0915.0515.0915.090.40%5,094
Mar 3, 202615.0215.0514.9815.0315.03-0.16%19,819
Mar 2, 202615.1415.1415.0215.0515.05-1.29%40,707
Feb 27, 202615.1515.2515.1515.2515.180.39%51,733
Feb 26, 202615.2015.2015.1515.1915.12-0.11%18,285
Feb 25, 202615.2115.2115.1515.2115.130.17%14,076
Feb 24, 202615.1015.1915.1015.1815.110.33%18,968
Feb 23, 202615.1715.1715.1115.1315.06-0.16%13,555
Feb 20, 202615.0815.1815.0815.1615.080.36%5,871
Feb 19, 202615.1315.1515.1015.1015.03-0.20%15,193
Feb 18, 202615.2115.2115.1215.1315.060.11%18,656
Feb 17, 202615.1515.1515.0915.1215.04-0.24%11,987
Feb 13, 202615.1815.1815.1115.1515.080.47%11,815
Feb 12, 202615.2015.2015.0515.0815.01-0.72%47,039
Feb 11, 202615.2115.2115.1515.1915.12-0.07%12,969
Feb 10, 202615.2615.2615.1515.2015.130.13%7,218
Feb 9, 202615.2015.2715.1515.1815.110.20%11,335
Feb 6, 202615.0715.1615.0715.1515.080.26%4,079
Feb 5, 202615.0815.1615.0715.1115.04-0.26%9,087
Feb 4, 202615.1415.2015.1015.1515.08-20,295
Feb 3, 202615.2015.2415.1115.1515.08-0.16%7,382
Feb 2, 202615.1315.2015.0915.1815.10-0.43%15,626
Jan 30, 202615.1315.2415.1315.2415.090.53%5,516
Jan 29, 202615.2115.2415.1415.1615.01-0.33%8,855
Jan 28, 202615.1815.2415.1815.2115.06-0.03%5,173
Jan 27, 202615.1915.2815.1815.2215.060.10%26,046
Jan 26, 202615.2015.2715.2015.2015.05-0.07%23,331
Jan 23, 202615.2915.2915.1915.2115.06-0.26%7,527
Jan 22, 202615.1915.2715.1915.2515.100.33%20,464
Jan 21, 202615.1815.2715.1715.2015.050.20%7,562
Jan 20, 202615.2315.3615.1015.1715.02-0.26%43,637
Jan 16, 202615.2715.2715.2115.2115.060.03%1,386
Jan 15, 202615.1715.2315.1715.2115.05-0.03%2,937
Jan 14, 202615.2815.2815.2015.2115.06-10,064
Jan 13, 202615.1615.2815.1615.2115.06-0.46%16,394
Jan 12, 202615.2315.3015.1515.2815.130.36%13,165
Jan 9, 202615.2515.2515.1715.2315.070.12%23,627
Jan 8, 202615.2315.2415.1515.2115.05-0.22%6,594
Jan 7, 202615.2115.2515.1915.2415.090.33%11,338
Jan 6, 202615.2115.2715.1215.1915.040.20%13,679
Jan 5, 202615.1915.2415.1115.1615.01-0.16%44,603
Jan 2, 202615.1115.2215.1115.1915.030.23%11,690
Dec 31, 202515.1215.2215.1115.1515.000.13%6,218
Dec 30, 202515.1215.2015.0715.1314.98-0.49%17,849
Dec 29, 202515.2815.2815.1715.2114.97-0.16%21,629
Dec 26, 202515.2015.2615.1915.2314.990.10%4,834
Dec 24, 202515.1815.2315.1715.2214.98-0.13%4,103
Dec 23, 202515.2315.2515.1815.2415.000.23%4,511
Dec 22, 202515.2115.2415.1715.2014.96-0.12%11,117
Dec 19, 202515.2715.2715.1715.2214.980.19%6,506
Dec 18, 202515.2815.2815.1815.1914.950.10%4,333
Dec 17, 202515.2515.2515.1615.1814.94-0.07%9,649
Dec 16, 202515.1815.2115.1215.1914.95-0.09%11,095
Dec 15, 202515.1815.2415.1615.2014.960.19%15,459
Dec 12, 202515.2915.2915.1415.1714.93-0.33%5,615
Dec 11, 202515.1915.3415.1715.2214.980.30%41,421
Dec 10, 202515.1315.2415.1315.1814.940.26%4,347
Dec 9, 202515.2415.2415.1115.1414.900.03%5,980
Dec 8, 202515.1515.1815.1315.1314.89-0.20%16,701
Dec 5, 202515.1915.2115.0815.1614.92-0.26%54,895
Dec 4, 202515.2715.2715.1515.2014.960.13%4,679
Dec 3, 202515.2115.2115.1015.1814.94-0.32%9,584
Dec 2, 202515.2415.2415.1215.2314.990.39%18,937
Dec 1, 202515.1815.1915.1515.1714.93-0.97%7,632
Nov 28, 202515.3015.3215.2015.3214.990.33%7,429
Nov 26, 202515.2815.2915.2315.2714.940.36%10,912
Nov 25, 202515.1715.2515.1515.2214.890.22%15,208
Nov 24, 202515.1515.2115.1115.1814.860.14%13,559
Nov 21, 202515.1515.2015.0815.1614.840.36%6,022
Nov 20, 202515.0115.2015.0115.1114.78-0.10%12,083
Nov 19, 202515.2215.2215.0815.1214.80-0.03%38,403
Nov 18, 202515.0915.1415.0415.1314.800.36%10,314
Nov 17, 202515.1115.1615.0515.0714.75-0.23%26,159
Nov 14, 202515.0715.1415.0715.1114.78-0.17%31,534
Nov 13, 202515.1015.1815.1015.1314.81-0.45%11,361
Nov 12, 202515.2115.2415.1015.2014.880.23%10,783
Nov 11, 202515.3115.3115.1515.1714.84-0.20%4,304
Nov 10, 202515.2015.2315.1615.2014.87-0.03%12,477
Nov 7, 202515.1215.2015.0315.2014.880.73%24,594
Nov 6, 202515.1815.2315.0415.0914.77-0.10%15,582
Nov 5, 202515.5015.5015.0815.1114.78-0.13%18,225
Nov 4, 202515.1015.1615.0415.1314.80-0.10%14,743
Nov 3, 202515.2415.2415.1015.1414.82-0.79%20,880
Oct 31, 202515.3115.3315.2615.2614.85-0.10%19,924
Oct 30, 202515.2815.3015.2715.2814.87-0.13%7,463
Oct 29, 202515.3715.3715.2615.3014.89-0.29%3,479
Oct 28, 202515.3815.3815.2815.3414.930.25%14,136
Oct 27, 202515.2615.5315.1815.3014.89-0.07%31,423
Oct 24, 202515.2815.3115.2715.3114.900.59%7,645
Oct 23, 202515.2415.2715.1715.2214.810.03%12,758
Oct 22, 202515.2515.4215.1915.2214.81-0.16%43,702
Oct 21, 202515.2115.2615.2015.2414.830.26%12,020
Oct 20, 202515.2315.2315.1715.2014.79-0.20%11,078
Oct 17, 202515.2715.2715.1915.2314.820.20%11,501
Oct 16, 202515.2515.2515.1915.2014.79-0.33%9,507
Oct 15, 202515.2715.2715.1815.2514.840.63%7,526
Oct 14, 202515.1515.1615.1015.1614.750.17%2,466
Oct 13, 202515.2015.2015.1015.1314.730.20%9,041