Skip to main content
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.03
+0.01 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0115.0515.0115.0315.030.03%8,060
Apr 27, 202615.1015.1014.9915.0215.02-0.07%15,029
Apr 24, 202615.0915.0914.9815.0315.030.10%8,220
Apr 23, 202615.0515.0515.0015.0215.02-0.17%3,111
Apr 22, 202615.0015.0515.0015.0415.040.20%14,296
Apr 21, 202615.0215.0615.0115.0115.010.10%19,105
Apr 20, 202614.9615.0314.9615.0015.00-0.50%3,332
Apr 17, 202615.0315.0915.0015.0715.070.33%19,834
Apr 16, 202615.0515.0514.9815.0215.020.10%30,509
Apr 15, 202615.0215.0314.9815.0115.010.17%4,519
Apr 14, 202615.0515.0514.9514.9814.980.33%13,569
Apr 13, 202614.9014.9514.8914.9314.93-0.27%12,162
Apr 10, 202614.9014.9814.8914.9714.970.13%9,193
Apr 9, 202614.9514.9614.8914.9514.95-0.19%16,707
Apr 8, 202615.0515.0514.9314.9814.980.71%19,102
Apr 7, 202614.7714.9014.7714.8714.87-0.32%14,466
Apr 6, 202614.8514.9814.8514.9214.920.64%27,573
Apr 2, 202614.8014.9014.7614.8314.830.03%32,895
Apr 1, 202614.7714.9014.7714.8214.82-0.20%10,439
Mar 31, 202614.8114.8514.7514.8514.750.95%13,551
Mar 30, 202614.7914.7914.6814.7114.610.07%35,432
Mar 27, 202614.7014.7214.6614.7014.60-0.23%14,625
Mar 26, 202614.9114.9114.7114.7314.63-0.85%14,590
Mar 25, 202614.9014.9014.8314.8614.760.37%4,111
Mar 24, 202614.8014.8314.7814.8114.71-0.28%8,674
Mar 23, 202614.8714.8814.8014.8514.750.38%10,492
Mar 20, 202614.9314.9314.7914.7914.69-0.54%6,992
Mar 19, 202614.8414.8714.8314.8714.770.18%7,349
Mar 18, 202614.8914.9114.8414.8414.74-0.17%15,861
Mar 17, 202614.8114.9114.8114.8714.770.34%7,804
Mar 16, 202614.7814.8614.7814.8214.720.34%16,542
Mar 13, 202614.8314.9014.7714.7714.67-0.47%14,683
Mar 12, 202614.9414.9514.8414.8414.74-0.34%16,796
Mar 11, 202614.9614.9714.8014.8914.79-0.60%8,459
Mar 10, 202615.0315.0314.9414.9814.880.47%13,298
Mar 9, 202614.8314.9514.8314.9114.81-0.13%29,899
Mar 6, 202614.9615.0014.9314.9314.83-0.53%21,058
Mar 5, 202615.0615.0815.0115.0114.91-0.53%13,024
Mar 4, 202615.0815.0915.0515.0914.990.40%5,096
Mar 3, 202615.0215.0514.9815.0314.93-0.16%19,839
Mar 2, 202615.1415.1415.0215.0514.95-1.29%40,707
Feb 27, 202615.1515.2515.1515.2515.080.39%51,733
Feb 26, 202615.2015.2015.1515.1915.02-0.11%18,285
Feb 25, 202615.2115.2115.1515.2115.030.17%14,076
Feb 24, 202615.1015.1915.1015.1815.010.33%18,968
Feb 23, 202615.1715.1715.1115.1314.96-0.16%13,555
Feb 20, 202615.0815.1815.0815.1614.980.36%5,871
Feb 19, 202615.1315.1515.1015.1014.93-0.20%15,193
Feb 18, 202615.2115.2115.1215.1314.960.11%18,656
Feb 17, 202615.1515.1515.0915.1214.94-0.24%11,987
Feb 13, 202615.1815.1815.1115.1514.980.47%11,815
Feb 12, 202615.2015.2015.0515.0814.91-0.72%47,039
Feb 11, 202615.2115.2115.1515.1915.02-0.07%12,969
Feb 10, 202615.2615.2615.1515.2015.030.13%7,218
Feb 9, 202615.2015.2715.1515.1815.010.20%11,335
Feb 6, 202615.0715.1615.0715.1514.980.26%4,079
Feb 5, 202615.0815.1615.0715.1114.94-0.26%9,087
Feb 4, 202615.1415.2015.1015.1514.98-20,295
Feb 3, 202615.2015.2415.1115.1514.98-0.16%7,382
Feb 2, 202615.1315.2015.0915.1815.00-0.43%15,626
Jan 30, 202615.1315.2415.1315.2414.980.53%5,516
Jan 29, 202615.2115.2415.1415.1614.91-0.33%8,855
Jan 28, 202615.1815.2415.1815.2114.95-0.03%5,173
Jan 27, 202615.1915.2815.1815.2214.960.10%26,046
Jan 26, 202615.2015.2715.2015.2014.94-0.07%23,331
Jan 23, 202615.2915.2915.1915.2114.95-0.26%7,527
Jan 22, 202615.1915.2715.1915.2514.990.33%20,464
Jan 21, 202615.1815.2715.1715.2014.940.20%7,562
Jan 20, 202615.2315.3615.1015.1714.92-0.26%43,637
Jan 16, 202615.2715.2715.2115.2114.950.03%1,386
Jan 15, 202615.1715.2315.1715.2114.95-0.03%2,937
Jan 14, 202615.2815.2815.2015.2114.95-10,064
Jan 13, 202615.1615.2815.1615.2114.95-0.46%16,394
Jan 12, 202615.2315.3015.1515.2815.020.36%13,165
Jan 9, 202615.2515.2515.1715.2314.970.12%23,627
Jan 8, 202615.2315.2415.1515.2114.95-0.22%6,594
Jan 7, 202615.2115.2515.1915.2414.980.33%11,338
Jan 6, 202615.2115.2715.1215.1914.940.20%13,679
Jan 5, 202615.1915.2415.1115.1614.91-0.16%44,603
Jan 2, 202615.1115.2215.1115.1914.930.23%11,690
Dec 31, 202515.1215.2215.1115.1514.900.13%6,218
Dec 30, 202515.1215.2015.0715.1314.88-0.49%17,849
Dec 29, 202515.2815.2815.1715.2114.87-0.16%21,629
Dec 26, 202515.2015.2615.1915.2314.890.10%4,834
Dec 24, 202515.1815.2315.1715.2214.88-0.13%4,103
Dec 23, 202515.2315.2515.1815.2414.900.23%4,511
Dec 22, 202515.2115.2415.1715.2014.86-0.12%11,117
Dec 19, 202515.2715.2715.1715.2214.880.19%6,506
Dec 18, 202515.2815.2815.1815.1914.850.10%4,333
Dec 17, 202515.2515.2515.1615.1814.84-0.07%9,649
Dec 16, 202515.1815.2115.1215.1914.85-0.09%11,095
Dec 15, 202515.1815.2415.1615.2014.860.19%15,459
Dec 12, 202515.2915.2915.1415.1714.83-0.33%5,615
Dec 11, 202515.1915.3415.1715.2214.880.30%41,421
Dec 10, 202515.1315.2415.1315.1814.840.26%4,347
Dec 9, 202515.2415.2415.1115.1414.800.03%5,980
Dec 8, 202515.1515.1815.1315.1314.79-0.20%16,701
Dec 5, 202515.1915.2115.0815.1614.82-0.26%54,895
Dec 4, 202515.2715.2715.1515.2014.860.13%4,679
Dec 3, 202515.2115.2115.1015.1814.84-0.32%9,584