Skip to main content
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.16
-0.04 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1915.2115.0815.1615.16-0.26%54,885
Dec 4, 202515.2715.2715.1515.2015.200.13%4,679
Dec 3, 202515.2115.2115.1015.1815.18-0.32%9,584
Dec 2, 202515.2415.2415.1215.2315.230.39%18,937
Dec 1, 202515.1815.1915.1515.1715.17-0.97%7,632
Nov 28, 202515.3015.3215.2015.3215.230.33%7,429
Nov 26, 202515.2815.2915.2315.2715.180.36%10,912
Nov 25, 202515.1715.2515.1515.2215.130.22%15,208
Nov 24, 202515.1515.2115.1115.1815.090.14%13,559
Nov 21, 202515.1515.2015.0815.1615.070.36%6,022
Nov 20, 202515.0115.2015.0115.1115.02-0.10%12,083
Nov 19, 202515.2215.2215.0815.1215.03-0.03%38,403
Nov 18, 202515.0915.1415.0415.1315.040.36%10,314
Nov 17, 202515.1115.1615.0515.0714.98-0.23%26,159
Nov 14, 202515.0715.1415.0715.1115.02-0.17%31,534
Nov 13, 202515.1015.1815.1015.1315.04-0.45%11,361
Nov 12, 202515.2115.2415.1015.2015.110.23%10,783
Nov 11, 202515.3115.3115.1515.1715.08-0.20%4,304
Nov 10, 202515.2015.2315.1615.2015.11-0.03%12,477
Nov 7, 202515.1215.2015.0315.2015.110.73%24,594
Nov 6, 202515.1815.2315.0415.0915.00-0.10%15,582
Nov 5, 202515.5015.5015.0815.1115.02-0.13%18,225
Nov 4, 202515.1015.1615.0415.1315.04-0.10%14,743
Nov 3, 202515.2415.2415.1015.1415.05-0.79%20,880
Oct 31, 202515.3115.3315.2615.2615.09-0.10%19,924
Oct 30, 202515.2815.3015.2715.2815.10-0.13%7,463
Oct 29, 202515.3715.3715.2615.3015.12-0.29%3,479
Oct 28, 202515.3815.3815.2815.3415.170.25%14,136
Oct 27, 202515.2615.5315.1815.3015.13-0.07%31,423
Oct 24, 202515.2815.3115.2715.3115.140.59%7,645
Oct 23, 202515.2415.2715.1715.2215.050.03%12,758
Oct 22, 202515.2515.4215.1915.2215.04-0.16%43,702
Oct 21, 202515.2115.2615.2015.2415.070.26%12,020
Oct 20, 202515.2315.2315.1715.2015.03-0.20%11,078
Oct 17, 202515.2715.2715.1915.2315.060.20%11,501
Oct 16, 202515.2515.2515.1915.2015.03-0.33%9,507
Oct 15, 202515.2715.2715.1815.2515.080.63%7,526
Oct 14, 202515.1515.1615.1015.1614.980.17%2,466
Oct 13, 202515.2015.2015.1015.1314.960.20%9,041
Oct 10, 202515.1515.1815.1015.1014.93-0.59%10,336
Oct 9, 202515.3215.3215.1415.1915.02-0.35%30,657
Oct 8, 202515.2715.3015.2315.2415.070.03%24,533
Oct 7, 202515.2815.3215.1815.2415.07-0.26%11,247
Oct 6, 202515.2815.4415.2615.2815.110.13%15,254
Oct 3, 202515.3115.3115.2215.2615.090.03%7,928
Oct 2, 202515.2915.3015.2215.2615.08-0.22%32,335
Oct 1, 202515.1015.3715.1015.2915.12-0.46%9,678
Sep 30, 202515.3815.3815.3115.3615.110.07%10,473
Sep 29, 202515.3315.3815.2715.3515.100.22%11,639
Sep 26, 202515.5115.5115.2515.3215.060.18%9,173
Sep 25, 202515.2615.3115.2615.2915.04-0.20%2,495
Sep 24, 202515.3315.3915.2915.3215.07-0.07%8,668
Sep 23, 202515.3215.3615.3115.3315.080.07%5,023
Sep 22, 202515.3415.4015.2815.3215.07-0.20%3,375
Sep 19, 202515.3615.4015.3315.3515.100.10%5,180
Sep 18, 202515.3315.3915.2815.3415.080.23%8,309
Sep 17, 202515.4215.4215.3015.3015.05-0.31%3,684
Sep 16, 202515.3315.5315.3315.3515.090.15%6,348
Sep 15, 202515.3115.3515.3015.3315.07-0.16%7,653
Sep 12, 202515.3515.4015.2915.3515.100.20%15,055
Sep 11, 202515.2415.3415.2415.3215.070.43%2,826
Sep 10, 202515.2815.2915.2615.2615.000.03%5,918
Sep 9, 202515.2615.2715.2215.2515.000.07%23,026
Sep 8, 202515.2715.2815.2115.2414.99-0.13%8,131
Sep 5, 202515.3415.3415.2515.2615.01-0.07%2,142
Sep 4, 202515.2215.2715.2015.2715.020.70%10,736
Sep 3, 202515.2215.2215.1215.1614.910.22%9,376
Sep 2, 202515.3215.3215.0015.1314.88-0.92%6,858
Aug 29, 202515.2915.2915.2715.2714.93-0.03%964
Aug 28, 202515.2715.2915.2715.2814.940.10%2,135
Aug 27, 202515.2115.2615.1815.2614.920.20%4,577
Aug 26, 202515.2715.2815.2015.2314.900.26%20,778
Aug 25, 202515.1915.2715.1815.1914.86-0.11%4,953
Aug 22, 202515.1415.2415.1415.2114.870.37%6,858
Aug 21, 202515.1915.1915.0915.1514.82-0.03%4,959
Aug 20, 202515.1915.2015.1415.1614.820.10%2,200
Aug 19, 202515.1615.1915.1015.1414.81-9,016
Aug 18, 202515.3515.3515.1415.1414.810.33%4,214
Aug 15, 202515.1515.2015.0915.0914.76-0.40%6,778
Aug 14, 202515.1815.2015.1515.1514.82-0.20%1,825
Aug 13, 202515.1715.2015.1415.1814.850.25%2,345
Aug 12, 202515.1215.1715.1115.1414.810.01%5,438
Aug 11, 202515.0915.1815.0915.1414.810.33%20,704
Aug 8, 202515.1315.1715.0915.0914.76-0.25%12,344
Aug 7, 202515.3515.3515.1015.1314.800.10%4,757
Aug 6, 202515.1815.1815.0915.1114.780.13%7,202
Aug 5, 202515.1215.1915.0915.0914.76-1.02%13,246
Aug 4, 202515.1115.2515.1115.2514.910.99%4,757
Aug 1, 202515.0915.1115.0615.1014.77-0.53%7,410
Jul 31, 202515.1715.2115.1715.1814.76-0.06%1,264
Jul 30, 202515.2415.2415.1615.1914.77-0.07%3,089
Jul 29, 202515.1915.2715.1915.2014.780.13%5,565
Jul 28, 202515.5015.5015.1615.1814.76-0.03%4,962
Jul 25, 202515.2415.2415.1715.1914.770.03%1,200
Jul 24, 202515.1815.2015.1815.1814.76-0.04%3,055
Jul 23, 202515.1615.2015.1515.1914.770.24%9,280
Jul 22, 202515.1115.1715.1115.1514.73-0.39%8,382
Jul 21, 202515.1515.3815.1315.2114.790.58%8,764
Jul 18, 202515.1115.1915.1015.1214.71-0.01%4,423
Jul 17, 202515.0115.1615.0115.1214.71-0.01%11,612