BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
41.23
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
41.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.22 | 41.23 | 41.13 | 41.18 | - | -0.18% | 42,954 |
| Dec 4, 2025 | 41.24 | 41.28 | 41.11 | 41.25 | 41.25 | -0.02% | 78,628 |
| Dec 3, 2025 | 41.18 | 41.27 | 41.18 | 41.26 | 41.26 | -0.02% | 27,165 |
| Dec 2, 2025 | 41.18 | 41.27 | 41.10 | 41.27 | 41.27 | 0.29% | 69,586 |
| Dec 1, 2025 | 41.09 | 41.25 | 41.09 | 41.15 | 41.15 | -0.63% | 79,139 |
| Nov 28, 2025 | 41.40 | 41.49 | 41.35 | 41.41 | 41.23 | 0.08% | 38,282 |
| Nov 26, 2025 | 41.31 | 41.43 | 41.29 | 41.38 | 41.20 | 0.06% | 24,554 |
| Nov 25, 2025 | 41.19 | 41.40 | 41.15 | 41.35 | 41.17 | 0.35% | 53,241 |
| Nov 24, 2025 | 41.10 | 41.22 | 41.10 | 41.21 | 41.03 | 0.21% | 71,038 |
| Nov 21, 2025 | 41.03 | 41.18 | 40.99 | 41.12 | 40.94 | 0.32% | 75,329 |
| Nov 20, 2025 | 41.08 | 41.09 | 40.86 | 40.99 | 40.81 | 0.05% | 1,396,714 |
| Nov 19, 2025 | 40.96 | 41.02 | 40.88 | 40.97 | 40.79 | - | 64,474 |
| Nov 18, 2025 | 41.14 | 41.14 | 40.87 | 40.97 | 40.79 | 0.01% | 25,996 |
| Nov 17, 2025 | 40.96 | 41.02 | 40.93 | 40.96 | 40.79 | 0.06% | 39,434 |
| Nov 14, 2025 | 40.95 | 41.13 | 40.46 | 40.94 | 40.76 | -0.17% | 1,284,174 |
| Nov 13, 2025 | 41.03 | 41.04 | 40.92 | 41.01 | 40.83 | -0.15% | 1,230,181 |
| Nov 12, 2025 | 41.16 | 41.50 | 41.04 | 41.07 | 40.89 | -0.28% | 58,433 |
| Nov 11, 2025 | 41.13 | 41.22 | 41.13 | 41.19 | 41.01 | 0.16% | 29,948 |
| Nov 10, 2025 | 41.08 | 41.14 | 41.04 | 41.12 | 40.94 | 0.24% | 12,819 |
| Nov 7, 2025 | 40.92 | 41.07 | 40.87 | 41.02 | 40.84 | 0.38% | 40,882 |
| Nov 6, 2025 | 40.96 | 40.96 | 40.81 | 40.87 | 40.69 | -0.04% | 90,501 |
| Nov 5, 2025 | 40.92 | 40.99 | 40.78 | 40.88 | 40.70 | 0.17% | 1,296,317 |
| Nov 4, 2025 | 40.88 | 40.96 | 40.80 | 40.81 | 40.64 | -0.44% | 20,506 |
| Nov 3, 2025 | 41.04 | 41.05 | 40.89 | 40.99 | 40.81 | -1.09% | 266,161 |
| Oct 31, 2025 | 41.34 | 41.61 | 41.24 | 41.44 | 41.08 | -0.36% | 134,108 |
| Oct 30, 2025 | 41.29 | 41.61 | 41.10 | 41.59 | 41.23 | 0.73% | 28,199 |
| Oct 29, 2025 | 41.44 | 41.47 | 41.29 | 41.29 | 40.93 | -0.07% | 9,983 |
| Oct 28, 2025 | 41.43 | 41.46 | 41.32 | 41.32 | 40.96 | -0.51% | 3,702 |
| Oct 27, 2025 | 41.38 | 41.57 | 41.33 | 41.53 | 41.17 | 0.47% | 1,210,335 |
| Oct 24, 2025 | 41.33 | 41.34 | 41.31 | 41.34 | 40.98 | 0.35% | 6,452 |
| Oct 23, 2025 | 41.17 | 41.26 | 41.13 | 41.19 | 40.83 | 0.02% | 143,887 |
| Oct 22, 2025 | 41.16 | 41.18 | 41.14 | 41.18 | 40.82 | - | 2,323 |
| Oct 21, 2025 | 41.18 | 41.23 | 41.16 | 41.18 | 40.82 | -0.11% | 6,828 |
| Oct 20, 2025 | 41.18 | 41.23 | 41.18 | 41.23 | 40.87 | 0.31% | 1,427 |
| Oct 17, 2025 | 41.11 | 41.11 | 40.97 | 41.10 | 40.75 | 0.13% | 66,616 |
| Oct 16, 2025 | 41.15 | 41.15 | 41.02 | 41.05 | 40.69 | -0.13% | 4,844 |
| Oct 15, 2025 | 41.14 | 41.14 | 41.07 | 41.10 | 40.75 | 0.34% | 4,332 |
| Oct 14, 2025 | 40.88 | 41.01 | 40.86 | 40.96 | 40.61 | - | 1,104,392 |
| Oct 13, 2025 | 40.91 | 40.96 | 40.88 | 40.96 | 40.61 | 0.69% | 2,217 |
| Oct 10, 2025 | 40.96 | 40.96 | 40.68 | 40.68 | 40.33 | -0.51% | 27,367 |
| Oct 9, 2025 | 40.99 | 40.99 | 40.89 | 40.89 | 40.54 | -0.37% | 20,855 |
| Oct 8, 2025 | 41.15 | 41.16 | 41.04 | 41.04 | 40.69 | -0.41% | 16,901 |
| Oct 7, 2025 | 41.12 | 41.21 | 41.08 | 41.21 | 40.85 | 0.31% | 2,514,701 |
| Oct 6, 2025 | 41.10 | 41.12 | 41.03 | 41.08 | 40.73 | 0.28% | 14,463 |
| Oct 3, 2025 | 41.25 | 41.25 | 40.91 | 40.97 | 40.62 | -0.64% | 1,878,443 |
| Oct 2, 2025 | 41.22 | 41.26 | 41.21 | 41.24 | 40.88 | -0.06% | 4,925 |
| Oct 1, 2025 | 41.22 | 41.29 | 41.19 | 41.26 | 40.90 | -0.21% | 55,024 |
| Sep 30, 2025 | 41.28 | 41.38 | 41.28 | 41.35 | 40.81 | -0.05% | 9,327 |
| Sep 29, 2025 | 41.39 | 41.39 | 41.33 | 41.37 | 40.83 | 0.15% | 4,333 |
| Sep 26, 2025 | 41.22 | 41.38 | 41.22 | 41.31 | 40.77 | 0.14% | 4,267 |
| Sep 25, 2025 | 41.25 | 41.29 | 41.22 | 41.25 | 40.71 | -0.21% | 4,301 |
| Sep 24, 2025 | 41.36 | 41.36 | 41.34 | 41.34 | 40.80 | -0.14% | 1,183 |
| Sep 23, 2025 | 41.40 | 41.44 | 41.37 | 41.40 | 40.86 | -0.18% | 3,951 |
| Sep 22, 2025 | 41.40 | 41.47 | 41.06 | 41.47 | 40.93 | 0.23% | 1,015,029 |
| Sep 19, 2025 | 41.36 | 41.41 | 41.36 | 41.38 | 40.84 | -0.07% | 3,375 |
| Sep 18, 2025 | 41.37 | 41.41 | 41.35 | 41.41 | 40.87 | 0.16% | 1,751 |
| Sep 17, 2025 | 41.38 | 41.49 | 41.33 | 41.34 | 40.80 | -0.14% | 5,180 |
| Sep 16, 2025 | 41.41 | 41.41 | 41.39 | 41.40 | 40.86 | 0.03% | 1,700 |
| Sep 15, 2025 | 41.38 | 41.41 | 41.36 | 41.38 | 40.85 | 0.19% | 1,328 |
| Sep 12, 2025 | 41.33 | 41.36 | 41.27 | 41.31 | 40.77 | -0.08% | 5,013 |
| Sep 11, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 40.80 | 0.33% | 5,396 |
| Sep 10, 2025 | 41.19 | 41.23 | 41.19 | 41.21 | 40.67 | 0.15% | 5,475 |
| Sep 9, 2025 | 41.18 | 41.18 | 41.14 | 41.15 | 40.61 | -0.08% | 12,922 |
| Sep 8, 2025 | 41.22 | 41.22 | 41.17 | 41.18 | 40.64 | 0.07% | 7,742 |
| Sep 5, 2025 | 41.23 | 41.25 | 41.15 | 41.15 | 40.62 | 0.19% | 3,481 |
| Sep 4, 2025 | 41.02 | 41.10 | 41.02 | 41.07 | 40.54 | 0.10% | 1,310 |
| Sep 3, 2025 | 40.97 | 41.03 | 40.97 | 41.03 | 40.50 | 0.33% | 1,120 |
| Sep 2, 2025 | 40.84 | 40.90 | 40.82 | 40.90 | 40.36 | -0.67% | 5,163 |
| Aug 29, 2025 | 41.19 | 41.20 | 41.14 | 41.17 | 40.43 | -0.11% | 5,803 |
| Aug 28, 2025 | 41.20 | 41.24 | 41.20 | 41.22 | 40.48 | - | 2,066 |
| Aug 27, 2025 | 41.19 | 41.22 | 41.14 | 41.22 | 40.48 | 0.11% | 2,869 |
| Aug 26, 2025 | 41.15 | 41.28 | 41.15 | 41.17 | 40.43 | 0.05% | 4,639 |
| Aug 25, 2025 | 41.13 | 41.38 | 41.09 | 41.15 | 40.41 | -0.07% | 3,388 |
| Aug 22, 2025 | 40.92 | 41.18 | 40.92 | 41.18 | 40.44 | 0.64% | 4,262 |
| Aug 21, 2025 | 40.93 | 40.95 | 40.89 | 40.92 | 40.19 | -0.22% | 4,812 |
| Aug 20, 2025 | 40.97 | 41.07 | 40.95 | 41.01 | 40.27 | 0.10% | 6,880 |
| Aug 19, 2025 | 40.99 | 40.99 | 40.84 | 40.97 | 40.23 | -0.03% | 3,079 |
| Aug 18, 2025 | 40.99 | 41.02 | 40.97 | 40.98 | 40.25 | 0.04% | 14,749 |
| Aug 15, 2025 | 40.96 | 40.97 | 40.95 | 40.97 | 40.23 | -0.01% | 2,210 |
| Aug 14, 2025 | 41.00 | 41.00 | 40.94 | 40.97 | 40.24 | -0.23% | 1,626 |
| Aug 13, 2025 | 41.04 | 41.07 | 41.01 | 41.07 | 40.33 | 0.28% | 12,377 |
| Aug 12, 2025 | 40.90 | 40.95 | 40.90 | 40.95 | 40.22 | 0.16% | 1,886 |
| Aug 11, 2025 | 40.89 | 40.94 | 40.86 | 40.89 | 40.15 | -0.02% | 3,109 |
| Aug 8, 2025 | 40.90 | 41.01 | 40.88 | 40.90 | 40.16 | 0.02% | 21,826 |
| Aug 7, 2025 | 40.96 | 40.96 | 40.87 | 40.89 | 40.15 | -0.09% | 1,071 |
| Aug 6, 2025 | 40.89 | 40.93 | 40.87 | 40.92 | 40.19 | 0.09% | 4,892 |
| Aug 5, 2025 | 40.84 | 40.90 | 40.78 | 40.88 | 40.15 | -0.04% | 4,832 |
| Aug 4, 2025 | 40.85 | 40.90 | 40.75 | 40.90 | 40.17 | 0.37% | 6,200 |
| Aug 1, 2025 | 40.71 | 40.85 | 40.71 | 40.75 | 40.02 | -0.50% | 34,228 |
| Jul 31, 2025 | 40.96 | 41.12 | 40.94 | 40.95 | 40.02 | 0.08% | 10,101 |
| Jul 30, 2025 | 40.92 | 41.00 | 40.91 | 40.92 | 39.99 | -0.12% | 2,971 |
| Jul 29, 2025 | 40.92 | 41.05 | 40.92 | 40.97 | 40.03 | -0.05% | 6,129 |
| Jul 28, 2025 | 40.96 | 41.39 | 40.94 | 40.99 | 40.05 | 0.05% | 5,095 |
| Jul 25, 2025 | 40.92 | 41.02 | 40.92 | 40.97 | 40.03 | - | 3,583 |
| Jul 24, 2025 | 40.96 | 41.00 | 40.93 | 40.97 | 40.03 | -0.01% | 5,865 |
| Jul 23, 2025 | 40.93 | 41.05 | 40.93 | 40.98 | 40.04 | 0.04% | 6,907 |
| Jul 22, 2025 | 40.89 | 41.03 | 40.87 | 40.96 | 40.03 | -0.32% | 14,168 |
| Jul 21, 2025 | 40.93 | 41.22 | 40.90 | 41.09 | 40.15 | 0.42% | 6,152 |
| Jul 18, 2025 | 40.85 | 41.04 | 40.83 | 40.92 | 39.99 | 0.34% | 15,799 |
| Jul 17, 2025 | 40.80 | 40.82 | 40.77 | 40.78 | 39.85 | 0.07% | 5,339 |