BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB)
NYSEARCA: XBB · Real-Time Price · USD
40.97
-0.09 (-0.23%)
At close: Mar 5, 2026, 4:00 PM EST
40.97
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.08 | 41.08 | 41.03 | 41.06 | - | - | 2,428 |
| Mar 4, 2026 | 41.11 | 41.14 | 40.95 | 41.06 | 41.06 | -0.07% | 1,576,433 |
| Mar 3, 2026 | 41.02 | 41.11 | 41.00 | 41.09 | 41.09 | -0.22% | 7,077 |
| Mar 2, 2026 | 41.13 | 41.25 | 41.10 | 41.18 | 41.18 | -0.50% | 48,204 |
| Feb 27, 2026 | 41.38 | 41.61 | 41.38 | 41.39 | 41.23 | -0.39% | 20,078 |
| Feb 26, 2026 | 41.39 | 41.61 | 41.36 | 41.55 | 41.39 | 0.34% | 1,445,624 |
| Feb 25, 2026 | 41.38 | 41.42 | 41.38 | 41.41 | 41.25 | 0.06% | 7,324 |
| Feb 24, 2026 | 41.36 | 41.39 | 41.36 | 41.39 | 41.22 | - | 16,435 |
| Feb 23, 2026 | 41.38 | 41.43 | 41.38 | 41.39 | 41.22 | -0.11% | 4,447 |
| Feb 20, 2026 | 41.42 | 41.43 | 41.41 | 41.43 | 41.27 | 0.12% | 3,393 |
| Feb 19, 2026 | 41.38 | 41.38 | 41.35 | 41.38 | 41.22 | -0.02% | 5,885 |
| Feb 18, 2026 | 41.35 | 41.40 | 41.35 | 41.39 | 41.23 | 0.12% | 7,830 |
| Feb 17, 2026 | 41.33 | 41.37 | 41.31 | 41.34 | 41.18 | -0.04% | 8,328 |
| Feb 13, 2026 | 41.35 | 41.39 | 41.34 | 41.36 | 41.19 | 0.12% | 2,000 |
| Feb 12, 2026 | 41.34 | 41.34 | 41.30 | 41.31 | 41.14 | -0.02% | 17,981 |
| Feb 11, 2026 | 41.31 | 41.33 | 41.26 | 41.32 | 41.15 | -0.02% | 4,573 |
| Feb 10, 2026 | 41.35 | 41.39 | 41.33 | 41.33 | 41.16 | 0.05% | 14,640 |
| Feb 9, 2026 | 41.26 | 41.39 | 41.26 | 41.31 | 41.14 | 0.16% | 7,561 |
| Feb 6, 2026 | 41.21 | 41.25 | 41.19 | 41.24 | 41.08 | 0.23% | 8,175 |
| Feb 5, 2026 | 41.14 | 41.17 | 41.11 | 41.15 | 40.98 | 0.14% | 25,093 |
| Feb 4, 2026 | 41.21 | 41.23 | 41.08 | 41.09 | 40.93 | -0.39% | 1,284,574 |
| Feb 3, 2026 | 41.23 | 41.26 | 41.16 | 41.25 | 41.09 | 0.01% | 17,285 |
| Feb 2, 2026 | 41.20 | 41.26 | 41.20 | 41.25 | 41.08 | -0.34% | 27,017 |
| Jan 30, 2026 | 41.36 | 41.58 | 41.32 | 41.39 | 41.03 | 0.06% | 46,374 |
| Jan 29, 2026 | 41.40 | 41.40 | 41.31 | 41.36 | 41.01 | - | 36,411 |
| Jan 28, 2026 | 41.39 | 41.39 | 41.34 | 41.36 | 41.01 | -0.06% | 15,732 |
| Jan 27, 2026 | 41.37 | 41.39 | 41.37 | 41.39 | 41.03 | - | 9,410 |
| Jan 26, 2026 | 41.38 | 41.39 | 41.37 | 41.39 | 41.03 | 0.06% | 15,642 |
| Jan 23, 2026 | 41.37 | 41.39 | 41.33 | 41.36 | 41.01 | -0.10% | 20,053 |
| Jan 22, 2026 | 41.34 | 41.43 | 41.28 | 41.40 | 41.05 | 0.41% | 1,410,067 |
| Jan 21, 2026 | 41.30 | 41.36 | 41.23 | 41.23 | 40.88 | -0.17% | 1,268,938 |
| Jan 20, 2026 | 41.44 | 41.44 | 41.21 | 41.30 | 40.95 | -0.29% | 10,054 |
| Jan 16, 2026 | 41.38 | 41.47 | 41.38 | 41.42 | 41.07 | 0.08% | 24,072 |
| Jan 15, 2026 | 41.36 | 41.39 | 41.35 | 41.39 | 41.03 | 0.06% | 18,849 |
| Jan 14, 2026 | 41.33 | 41.37 | 41.29 | 41.36 | 41.01 | 0.05% | 14,957 |
| Jan 13, 2026 | 41.33 | 41.35 | 41.29 | 41.34 | 40.99 | 0.03% | 14,437 |
| Jan 12, 2026 | 41.28 | 41.36 | 41.28 | 41.33 | 40.98 | 0.04% | 29,184 |
| Jan 9, 2026 | 41.30 | 41.37 | 41.28 | 41.31 | 40.96 | 0.03% | 3,691 |
| Jan 8, 2026 | 41.25 | 41.32 | 41.25 | 41.30 | 40.95 | - | 6,947 |
| Jan 7, 2026 | 41.29 | 41.30 | 41.26 | 41.30 | 40.95 | 0.05% | 26,723 |
| Jan 6, 2026 | 41.25 | 41.31 | 41.25 | 41.28 | 40.93 | -0.02% | 14,213 |
| Jan 5, 2026 | 41.22 | 41.31 | 41.20 | 41.29 | 40.94 | 0.17% | 9,984 |
| Jan 2, 2026 | 41.18 | 41.22 | 41.11 | 41.22 | 40.87 | 0.18% | 56,245 |
| Dec 31, 2025 | 41.20 | 41.20 | 41.14 | 41.14 | 40.80 | -0.18% | 2,219 |
| Dec 30, 2025 | 41.19 | 41.25 | 41.18 | 41.22 | 40.87 | -0.36% | 9,714 |
| Dec 29, 2025 | 41.35 | 41.40 | 41.33 | 41.37 | 40.82 | - | 3,429 |
| Dec 26, 2025 | 41.37 | 41.39 | 41.34 | 41.37 | 40.82 | -0.12% | 6,528 |
| Dec 24, 2025 | 41.28 | 41.42 | 41.28 | 41.42 | 40.87 | 0.33% | 46,981 |
| Dec 23, 2025 | 41.22 | 41.30 | 41.22 | 41.28 | 40.74 | 0.20% | 11,766 |
| Dec 22, 2025 | 41.23 | 41.23 | 41.17 | 41.20 | 40.65 | -0.05% | 8,185 |
| Dec 19, 2025 | 41.26 | 41.29 | 41.22 | 41.22 | 40.67 | -0.05% | 5,792 |
| Dec 18, 2025 | 41.23 | 41.26 | 41.18 | 41.24 | 40.69 | 0.17% | 20,856 |
| Dec 17, 2025 | 41.14 | 41.18 | 41.10 | 41.17 | 40.62 | 0.05% | 31,911 |
| Dec 16, 2025 | 41.13 | 41.18 | 41.11 | 41.15 | 40.60 | 0.02% | 8,379 |
| Dec 15, 2025 | 41.16 | 41.16 | 41.10 | 41.14 | 40.60 | 0.13% | 6,742 |
| Dec 12, 2025 | 41.14 | 41.15 | 41.06 | 41.09 | 40.55 | -0.15% | 8,812 |
| Dec 11, 2025 | 41.16 | 41.21 | 41.14 | 41.15 | 40.60 | -0.10% | 56,541 |
| Dec 10, 2025 | 41.03 | 41.19 | 41.03 | 41.19 | 40.64 | 0.34% | 16,819 |
| Dec 9, 2025 | 41.09 | 41.09 | 41.04 | 41.05 | 40.51 | -0.05% | 157,074 |
| Dec 8, 2025 | 41.19 | 41.19 | 41.05 | 41.07 | 40.53 | -0.39% | 20,700 |
| Dec 5, 2025 | 41.22 | 41.23 | 41.13 | 41.23 | 40.68 | -0.05% | 85,033 |
| Dec 4, 2025 | 41.24 | 41.28 | 41.11 | 41.25 | 40.70 | -0.02% | 78,628 |
| Dec 3, 2025 | 41.18 | 41.27 | 41.18 | 41.26 | 40.71 | -0.02% | 27,165 |
| Dec 2, 2025 | 41.18 | 41.27 | 41.10 | 41.27 | 40.72 | 0.29% | 69,586 |
| Dec 1, 2025 | 41.09 | 41.25 | 41.09 | 41.15 | 40.60 | -0.63% | 79,139 |
| Nov 28, 2025 | 41.40 | 41.49 | 41.35 | 41.41 | 40.69 | 0.08% | 38,282 |
| Nov 26, 2025 | 41.31 | 41.43 | 41.29 | 41.38 | 40.65 | 0.06% | 24,554 |
| Nov 25, 2025 | 41.19 | 41.40 | 41.15 | 41.35 | 40.63 | 0.35% | 53,241 |
| Nov 24, 2025 | 41.10 | 41.22 | 41.10 | 41.21 | 40.48 | 0.21% | 71,038 |
| Nov 21, 2025 | 41.03 | 41.18 | 40.99 | 41.12 | 40.40 | 0.32% | 75,329 |
| Nov 20, 2025 | 41.08 | 41.09 | 40.86 | 40.99 | 40.27 | 0.05% | 1,396,714 |
| Nov 19, 2025 | 40.96 | 41.02 | 40.88 | 40.97 | 40.25 | - | 64,474 |
| Nov 18, 2025 | 41.14 | 41.14 | 40.87 | 40.97 | 40.25 | 0.01% | 25,996 |
| Nov 17, 2025 | 40.96 | 41.02 | 40.93 | 40.96 | 40.25 | 0.06% | 39,434 |
| Nov 14, 2025 | 40.95 | 41.13 | 40.46 | 40.94 | 40.22 | -0.17% | 1,284,174 |
| Nov 13, 2025 | 41.03 | 41.04 | 40.92 | 41.01 | 40.29 | -0.15% | 1,230,181 |
| Nov 12, 2025 | 41.16 | 41.50 | 41.04 | 41.07 | 40.35 | -0.28% | 58,433 |
| Nov 11, 2025 | 41.13 | 41.22 | 41.13 | 41.19 | 40.46 | 0.16% | 29,948 |
| Nov 10, 2025 | 41.08 | 41.14 | 41.04 | 41.12 | 40.40 | 0.24% | 12,819 |
| Nov 7, 2025 | 40.92 | 41.07 | 40.87 | 41.02 | 40.30 | 0.38% | 40,882 |
| Nov 6, 2025 | 40.96 | 40.96 | 40.81 | 40.87 | 40.15 | -0.04% | 90,501 |
| Nov 5, 2025 | 40.92 | 40.99 | 40.78 | 40.88 | 40.17 | 0.17% | 1,296,317 |
| Nov 4, 2025 | 40.88 | 40.96 | 40.80 | 40.81 | 40.10 | -0.44% | 20,506 |
| Nov 3, 2025 | 41.04 | 41.05 | 40.89 | 40.99 | 40.27 | -1.09% | 266,161 |
| Oct 31, 2025 | 41.34 | 41.61 | 41.24 | 41.44 | 40.54 | -0.36% | 134,108 |
| Oct 30, 2025 | 41.29 | 41.61 | 41.10 | 41.59 | 40.68 | 0.73% | 28,199 |
| Oct 29, 2025 | 41.44 | 41.47 | 41.29 | 41.29 | 40.39 | -0.07% | 9,983 |
| Oct 28, 2025 | 41.43 | 41.46 | 41.32 | 41.32 | 40.42 | -0.51% | 3,702 |
| Oct 27, 2025 | 41.38 | 41.57 | 41.33 | 41.53 | 40.63 | 0.47% | 1,210,335 |
| Oct 24, 2025 | 41.33 | 41.34 | 41.31 | 41.34 | 40.43 | 0.35% | 6,452 |
| Oct 23, 2025 | 41.17 | 41.26 | 41.13 | 41.19 | 40.29 | 0.02% | 143,887 |
| Oct 22, 2025 | 41.16 | 41.18 | 41.14 | 41.18 | 40.28 | - | 2,323 |
| Oct 21, 2025 | 41.18 | 41.23 | 41.16 | 41.18 | 40.28 | -0.11% | 6,828 |
| Oct 20, 2025 | 41.18 | 41.23 | 41.18 | 41.23 | 40.33 | 0.31% | 1,427 |
| Oct 17, 2025 | 41.11 | 41.11 | 40.97 | 41.10 | 40.20 | 0.13% | 66,616 |
| Oct 16, 2025 | 41.15 | 41.15 | 41.02 | 41.05 | 40.15 | -0.13% | 4,844 |
| Oct 15, 2025 | 41.14 | 41.14 | 41.07 | 41.10 | 40.20 | 0.34% | 4,332 |
| Oct 14, 2025 | 40.88 | 41.01 | 40.86 | 40.96 | 40.07 | - | 1,104,392 |
| Oct 13, 2025 | 40.91 | 40.96 | 40.88 | 40.96 | 40.07 | 0.69% | 2,217 |
| Oct 10, 2025 | 40.96 | 40.96 | 40.68 | 40.68 | 39.79 | -0.51% | 27,367 |