BondBloxx B-Rated USD High Yield Corporate Bond ETF (XB)

NYSEARCA: XB · Real-Time Price · USD

39.35

-0.03 (-0.09%)

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

39.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.36	39.41	39.31	39.35	39.35	-0.09%	5,715
Apr 27, 2026	39.36	39.38	39.35	39.38	39.38	0.05%	4,675
Apr 24, 2026	39.36	39.36	39.36	39.36	39.36	0.17%	151
Apr 23, 2026	39.31	39.33	39.29	39.29	39.29	-0.19%	811
Apr 22, 2026	39.36	39.37	39.29	39.36	39.36	0.13%	3,239
Apr 21, 2026	39.40	39.40	39.30	39.31	39.31	-0.24%	647
Apr 20, 2026	39.45	39.45	39.39	39.41	39.41	-0.15%	1,163
Apr 17, 2026	39.45	39.54	39.45	39.47	39.46	0.45%	1,048
Apr 16, 2026	39.33	39.35	39.27	39.29	39.29	-0.12%	20,479
Apr 15, 2026	39.30	39.36	39.30	39.34	39.34	0.10%	6,326
Apr 14, 2026	39.16	39.34	39.13	39.30	39.30	0.43%	44,207
Apr 13, 2026	39.07	39.13	39.07	39.13	39.13	0.22%	4,444
Apr 10, 2026	39.20	39.20	39.05	39.05	39.05	-0.13%	681
Apr 9, 2026	39.09	39.16	39.09	39.10	39.09	-0.04%	20,157
Apr 8, 2026	39.35	39.35	39.05	39.11	39.11	-0.08%	120,780
Apr 7, 2026	38.99	39.16	38.94	39.14	39.14	-0.20%	129,948
Apr 6, 2026	38.94	39.23	38.94	39.22	39.22	0.94%	99,965
Apr 2, 2026	38.96	38.98	38.85	38.86	38.86	-0.04%	2,091
Apr 1, 2026	38.86	38.90	38.83	38.87	38.87	-0.21%	17,712
Mar 31, 2026	38.74	38.96	38.74	38.96	38.72	0.99%	891
Mar 30, 2026	38.69	38.71	38.57	38.57	38.34	0.15%	1,278
Mar 27, 2026	38.52	38.52	38.52	38.52	38.28	-0.26%	610
Mar 26, 2026	38.75	38.81	38.62	38.62	38.38	-0.69%	1,105
Mar 25, 2026	38.93	38.93	38.89	38.89	38.65	0.34%	929
Mar 24, 2026	38.72	38.76	38.72	38.76	38.52	-0.30%	232
Mar 23, 2026	38.86	38.91	38.86	38.87	38.64	0.62%	883
Mar 20, 2026	38.63	38.63	38.63	38.63	38.40	-0.63%	190
Mar 19, 2026	38.79	38.88	38.76	38.88	38.65	0.17%	12,446
Mar 18, 2026	38.95	38.97	38.71	38.82	38.58	-0.51%	29,778
Mar 17, 2026	39.02	39.02	38.96	39.02	38.78	0.31%	529
Mar 16, 2026	38.90	38.97	38.90	38.90	38.66	0.37%	6,423
Mar 13, 2026	38.95	38.95	38.75	38.75	38.52	-0.16%	737
Mar 12, 2026	38.99	38.99	38.82	38.82	38.58	-0.67%	753
Mar 11, 2026	39.13	39.13	39.04	39.08	38.84	-0.17%	870
Mar 10, 2026	39.15	39.24	39.08	39.14	38.91	0.03%	5,941
Mar 9, 2026	38.94	39.13	38.80	39.13	38.90	0.25%	6,261
Mar 6, 2026	38.99	39.60	38.99	39.03	38.80	-0.33%	25,585
Mar 5, 2026	39.25	39.27	39.12	39.16	38.93	-0.35%	741
Mar 4, 2026	39.31	39.31	39.30	39.30	39.06	0.27%	502
Mar 3, 2026	39.04	39.20	39.04	39.19	38.96	-0.18%	3,139
Mar 2, 2026	38.99	39.27	38.99	39.26	39.03	-0.53%	18,907
Feb 27, 2026	39.46	39.51	39.46	39.48	39.03	-0.22%	3,923
Feb 26, 2026	39.50	39.56	39.47	39.56	39.12	0.12%	1,128
Feb 25, 2026	39.52	39.52	39.52	39.52	39.07	0.08%	308
Feb 24, 2026	39.47	39.49	39.44	39.49	39.04	-0.01%	1,821
Feb 23, 2026	39.49	39.49	39.49	39.49	39.04	-0.21%	10
Feb 20, 2026	39.57	39.57	39.57	39.57	39.13	0.07%	137
Feb 19, 2026	39.51	39.55	39.51	39.55	39.10	-	494
Feb 18, 2026	39.53	39.55	39.52	39.55	39.10	0.20%	598
Feb 17, 2026	39.50	39.50	39.45	39.47	39.02	-0.11%	663
Feb 13, 2026	39.50	39.54	39.50	39.51	39.06	0.10%	2,389
Feb 12, 2026	39.56	39.56	39.44	39.47	39.02	-0.14%	1,285
Feb 11, 2026	39.48	39.53	39.48	39.53	39.08	-0.12%	1,052
Feb 10, 2026	39.60	39.64	39.57	39.58	39.13	0.03%	3,257
Feb 9, 2026	39.55	39.65	39.55	39.56	39.11	0.07%	1,053
Feb 6, 2026	39.51	39.54	39.46	39.54	39.09	0.26%	3,393
Feb 5, 2026	39.43	39.48	39.37	39.43	38.99	-0.02%	2,545
Feb 4, 2026	39.51	39.56	39.44	39.44	38.99	-0.24%	2,410
Feb 3, 2026	39.48	39.54	39.47	39.53	39.09	0.01%	35,450
Feb 2, 2026	39.54	39.58	39.53	39.53	39.08	-0.47%	1,152
Jan 30, 2026	39.68	39.72	39.63	39.72	39.04	0.02%	1,530
Jan 29, 2026	39.69	39.75	39.68	39.71	39.03	0.03%	1,595
Jan 28, 2026	39.70	39.70	39.70	39.70	39.02	-0.14%	122
Jan 27, 2026	39.75	39.77	39.71	39.75	39.07	0.07%	2,071
Jan 26, 2026	39.76	39.76	39.70	39.73	39.05	-0.01%	1,704
Jan 23, 2026	39.75	39.75	39.71	39.73	39.05	-0.07%	939
Jan 22, 2026	39.75	39.79	39.74	39.76	39.08	0.16%	921
Jan 21, 2026	39.70	39.70	39.69	39.69	39.01	0.15%	349
Jan 20, 2026	39.56	39.63	39.56	39.63	38.96	-0.20%	1,211
Jan 16, 2026	39.72	39.76	39.72	39.72	39.04	0.05%	2,341
Jan 15, 2026	39.66	39.70	39.66	39.70	39.02	0.06%	599
Jan 14, 2026	39.60	39.67	39.60	39.67	38.99	0.14%	3,422
Jan 13, 2026	39.62	39.63	39.61	39.62	38.94	0.05%	1,460
Jan 12, 2026	39.61	39.62	39.59	39.60	38.92	-0.03%	3,257
Jan 9, 2026	39.60	39.63	39.60	39.61	38.93	0.05%	1,798
Jan 8, 2026	39.59	39.60	39.58	39.59	38.91	-	1,614
Jan 7, 2026	39.59	39.61	39.59	39.59	38.91	-0.03%	654
Jan 6, 2026	39.63	39.63	39.60	39.60	38.92	0.04%	2,438
Jan 5, 2026	39.54	39.60	39.54	39.58	38.90	0.32%	5,178
Jan 2, 2026	39.48	39.49	39.45	39.45	38.78	-0.06%	4,580
Dec 31, 2025	39.49	39.49	39.48	39.48	38.80	-0.05%	500
Dec 30, 2025	39.44	39.50	39.44	39.50	38.82	-0.55%	1,771
Dec 29, 2025	39.67	39.74	39.66	39.71	38.79	0.10%	5,471
Dec 26, 2025	39.70	39.70	39.68	39.68	38.76	-0.03%	483
Dec 24, 2025	39.66	39.69	39.66	39.69	38.77	0.13%	854
Dec 23, 2025	39.64	39.64	39.64	39.64	38.72	0.10%	253
Dec 22, 2025	39.59	39.60	39.56	39.60	38.68	0.05%	4,089
Dec 19, 2025	39.60	39.60	39.58	39.58	38.66	-	1,240
Dec 18, 2025	39.54	39.66	39.53	39.58	38.66	0.15%	8,094
Dec 17, 2025	39.49	39.52	39.49	39.52	38.60	0.08%	3,176
Dec 16, 2025	39.49	39.49	39.48	39.49	38.57	-0.08%	2,234
Dec 15, 2025	39.50	39.54	39.50	39.52	38.60	0.12%	1,363
Dec 12, 2025	39.46	39.53	39.46	39.47	38.56	-0.17%	1,578
Dec 11, 2025	39.53	39.56	39.45	39.54	38.62	0.03%	57,829
Dec 10, 2025	39.41	39.53	39.41	39.53	38.61	0.33%	3,928
Dec 9, 2025	39.44	39.45	39.00	39.40	38.48	-0.10%	26,682
Dec 8, 2025	39.52	39.52	39.43	39.44	38.52	-0.19%	1,616
Dec 5, 2025	39.54	39.55	39.46	39.51	38.59	0.07%	12,076
Dec 4, 2025	39.53	39.53	39.43	39.49	38.57	-0.13%	6,763
Dec 3, 2025	39.44	39.54	39.32	39.54	38.62	0.13%	10,815