Skip to main content

BondBloxx ETF Trust BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (NY: BBBS )

50.49 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 50.52 50.60 50.40 50.49 44,934 +0.04(+0.08%)
Jan 07, 2025 50.55 50.58 50.37 50.45 85,768 -0.03(-0.06%)
Jan 06, 2025 50.41 50.53 50.41 50.48 39,401 +0.01(+0.01%)
Jan 03, 2025 50.56 50.56 50.47 50.48 17,906 -0.03(-0.07%)
Jan 02, 2025 50.59 50.59 50.47 50.51 36,002 -0.01(-0.01%)
Dec 31, 2024 50.52 0 +0.01(+0.01%)
Dec 30, 2024 50.55 50.55 50.48 50.51 16,791 -0.10(-0.21%)
Dec 27, 2024 50.65 50.67 50.59 50.61 7,450 -0.01(-0.02%)
Dec 26, 2024 50.59 50.64 50.52 50.62 13,667 +0.04(+0.08%)
Dec 24, 2024 50.57 50.60 50.54 50.58 3,946 +0.02(+0.05%)
Dec 23, 2024 50.58 50.60 50.53 50.56 18,897 -0.05(-0.10%)
Dec 20, 2024 50.70 50.75 50.59 50.61 38,677 +0.09(+0.17%)
Dec 19, 2024 50.67 50.67 50.50 50.52 27,301 -0.04(-0.07%)
Dec 18, 2024 50.82 50.82 50.51 50.56 42,870 -0.17(-0.33%)
Dec 17, 2024 50.74 50.77 50.72 50.73 22,249 -0.03(-0.06%)
Dec 16, 2024 50.84 50.84 50.71 50.76 12,180 +0.02(+0.04%)
Dec 13, 2024 50.79 50.80 50.73 50.74 6,187 -0.09(-0.17%)
Dec 12, 2024 50.83 50.86 50.78 50.82 46,271 -0.04(-0.08%)
Dec 11, 2024 51.00 51.00 50.84 50.86 5,457 -0.00(-0.01%)
Dec 10, 2024 50.92 50.92 50.83 50.87 6,355 +0.01(+0.02%)
Dec 09, 2024 50.88 50.89 50.83 50.86 3,875 -0.06(-0.11%)
Dec 06, 2024 50.97 50.97 50.88 50.92 10,667 +0.11(+0.21%)
Dec 05, 2024 50.86 50.86 50.77 50.81 5,820 -0.01(-0.01%)
Dec 04, 2024 50.81 50.85 50.81 50.82 2,494 +0.06(+0.11%)
Dec 03, 2024 50.77 50.81 50.76 50.76 13,396 -0.00(-0.01%)
Dec 02, 2024 50.87 50.87 50.69 50.76 7,682 -0.00(-0.01%)
Nov 29, 2024 50.77 50.77 50.76 50.77 519 +0.10(+0.19%)
Nov 27, 2024 50.65 50.70 50.64 50.67 5,654 +0.08(+0.16%)
Nov 26, 2024 50.53 50.59 50.53 50.59 2,628 -0.01(-0.02%)
Nov 25, 2024 50.60 50.63 50.55 50.60 169,980 +0.15(+0.29%)
Nov 22, 2024 50.48 50.50 50.44 50.45 13,890 -0.00(-0.01%)
Nov 21, 2024 50.52 50.53 50.45 50.46 12,586 -0.01(-0.02%)
Nov 20, 2024 50.47 50.51 50.44 50.47 180,786 -0.05(-0.10%)
Nov 19, 2024 50.54 50.55 50.52 50.52 27,357 +0.03(+0.06%)
Nov 18, 2024 50.45 50.50 50.45 50.49 4,871 +0.05(+0.09%)
Nov 15, 2024 50.39 50.47 50.39 50.44 4,254 +0.03(+0.07%)
Nov 14, 2024 50.46 50.48 50.38 50.41 8,434 -0.04(-0.08%)
Nov 13, 2024 50.46 50.48 50.45 50.45 4,447 +0.03(+0.05%)
Nov 12, 2024 50.49 50.49 50.39 50.42 24,818 -0.14(-0.27%)
Nov 11, 2024 50.58 50.60 50.52 50.56 20,877 -0.00(-0.01%)
Nov 08, 2024 50.61 50.61 50.55 50.56 11,421 -0.02(-0.03%)
Nov 07, 2024 50.52 50.59 50.52 50.58 11,633 +0.19(+0.37%)
Nov 06, 2024 50.36 50.43 50.35 50.39 10,974 -0.09(-0.17%)
Nov 05, 2024 50.39 50.48 50.36 50.48 8,400 +0.01(+0.02%)
Nov 04, 2024 50.49 50.51 50.43 50.47 11,632 +0.10(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.