Stock listing
NYSE Arca:XBB BondBloxx BB-Rated USD High Yield Corporate Bond ETF Stock
Follow BondBloxx BB-Rated USD High Yield Corporate Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:XBB
$39.68 USD +0.00 (+0.0%)
Close on Nov 3, 2026
- Day range
- $39.50 – $39.69 USDNov 3, 2026
- Volume
- 5,093 sharesNov 3, 2026
- Traded on an average day
- $9.22M USDMedian day 15,264 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:XBB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.68 | +0.002 | 0.0% | $39.66 | $39.69 | $39.50 | 5,093 | |
| $39.68 | -0.25 | -0.6% | $39.81 | $39.81 | $39.65 | 10,634 | |
| $39.93 | 0.00 | 0.0% | $39.90 | $39.94 | $39.85 | 28,531 | |
| $39.93 | +0.005 | 0.0% | $39.91 | $39.97 | $39.86 | 6,301 | |
| $39.93 | +0.021 | +0.1% | $39.96 | $39.96 | $39.81 | 194,501 | |
| $39.90 | +0.201 | +0.5% | $39.77 | $39.91 | $39.77 | 11,989 | |
| $39.70 | +0.067 | +0.2% | $39.64 | $39.74 | $39.64 | 11,194 | |
| $39.64 | -0.017 | 0.0% | $39.58 | $39.64 | $39.55 | 7,666 | |
| $39.65 | +0.103 | +0.3% | $39.57 | $39.65 | $39.56 | 3,259 | |
| $39.55 | +0.095 | +0.2% | $39.53 | $39.58 | $39.52 | 2,825 | |
| $39.46 | -0.04 | -0.1% | $39.49 | $39.53 | $39.41 | 80,099 | |
| $39.49 | +0.005 | 0.0% | $39.53 | $39.53 | $39.49 | 8,723 | |
| $39.49 | -0.098 | -0.2% | $39.61 | $39.62 | $39.45 | 14,845 | |
| $39.59 | +0.098 | +0.2% | $39.58 | $39.63 | $39.55 | 15,683 | |
| $39.49 | -0.07 | -0.2% | $39.48 | $39.51 | $39.28 | 10,833 | |
| $39.56 | -0.09 | -0.2% | $39.63 | $39.63 | $39.52 | 12,991 | |
| $39.65 | +0.03 | +0.1% | $39.63 | $39.66 | $39.60 | 5,914 | |
| $39.62 | +0.08 | +0.2% | $39.63 | $39.63 | $39.56 | 7,888 | |
| $39.54 | +0.012 | 0.0% | $39.52 | $39.55 | $39.41 | 19,812 | |
| $39.53 | -0.047 | -0.1% | $39.45 | $39.55 | $39.45 | 10,137 | |
| $39.58 | +0.18 | +0.5% | $39.31 | $39.59 | $39.31 | 21,599 | |
| $39.40 | +0.01 | 0.0% | $39.39 | $39.41 | $39.34 | 1,009,065 | |
| $39.39 | +0.015 | 0.0% | $39.50 | $39.55 | $39.39 | 8,776 | |
| $39.37 | -0.144 | -0.4% | $39.27 | $39.37 | $39.11 | 32,718 | |
| $39.51 | -0.066 | -0.2% | $39.57 | $39.66 | $39.51 | 1,822 | |
| $39.58 | -0.055 | -0.1% | $39.70 | $39.70 | $39.52 | 6,699 | |
| $39.64 | -0.22 | -0.6% | $39.72 | $39.73 | $39.62 | 33,808 | |
| $39.86 | -0.04 | -0.1% | $39.88 | $39.88 | $39.82 | 7,178 | |
| $39.90 | -0.127 | -0.3% | $39.95 | $39.99 | $39.89 | 12,258 | |
| $40.02 | -0.237 | -0.6% | $40.23 | $40.23 | $40.01 | 4,580 | |
| $40.26 | -0.021 | -0.1% | $40.29 | $40.29 | $40.25 | 20,753 | |
| $40.28 | +0.095 | +0.2% | $40.26 | $40.30 | $40.26 | 7,772 | |
| $40.19 | -0.12 | -0.3% | $40.23 | $40.23 | $40.19 | 4,097 | |
| $40.30 | +0.152 | +0.4% | $40.25 | $40.30 | $40.23 | 3,175 | |
| $40.15 | +0.063 | +0.2% | $40.26 | $40.26 | $40.15 | 2,454 | |
| $40.09 | -0.16 | -0.4% | $40.18 | $40.18 | $40.09 | 1,613,364 | |
| $40.25 | +0.06 | +0.2% | $40.18 | $40.32 | $40.14 | 1,675,983 | |
| $40.19 | 0.00 | 0.0% | $40.32 | $40.32 | $40.18 | 134,465 | |
| $40.19 | -0.23 | -0.6% | $40.31 | $40.33 | $40.18 | 121,191 | |
| $40.42 | -0.145 | -0.4% | $40.51 | $40.53 | $40.42 | 1,584,217 | |
| $40.57 | +0.025 | +0.1% | $40.60 | $40.60 | $40.54 | 37,293 | |
| $40.54 | -0.08 | -0.2% | $40.58 | $40.63 | $40.54 | 17,374 | |
| $40.62 | +0.093 | +0.2% | $40.62 | $40.65 | $40.62 | 11,946 | |
| $40.53 | -0.033 | -0.1% | $40.55 | $40.56 | $40.52 | 20,584 | |
| $40.56 | -0.231 | -0.6% | $40.58 | $40.64 | $40.55 | 39,406 | |
| $40.79 | +0.036 | +0.1% | $40.79 | $40.79 | $40.72 | 6,447 | |
| $40.76 | -0.105 | -0.3% | $40.87 | $40.87 | $40.76 | 5,649 | |
| $40.86 | +0.06 | +0.1% | $40.84 | $40.87 | $40.84 | 22,554 | |
| $40.80 | -0.012 | 0.0% | $40.81 | $40.83 | $40.80 | 9,672 | |
| $40.81 | +0.047 | +0.1% | $40.80 | $40.82 | $40.79 | 30,144 | |
| $40.77 | -0.015 | 0.0% | $40.74 | $40.78 | $40.70 | 25,245 | |
| $40.78 | +0.075 | +0.2% | $40.71 | $40.86 | $40.71 | 1,555,862 | |
| $40.71 | -0.005 | 0.0% | $40.68 | $40.71 | $40.68 | 14,578 | |
| $40.71 | -0.005 | 0.0% | $40.78 | $40.81 | $40.60 | 1,506,656 | |
| $40.72 | -0.055 | -0.1% | $40.70 | $40.72 | $40.67 | 3,588 | |
| $40.77 | +0.06 | +0.1% | $40.72 | $40.77 | $40.70 | 1,603,434 | |
| $40.71 | -0.11 | -0.3% | $40.79 | $40.79 | $40.67 | 1,497,673 | |
| $40.82 | +0.125 | +0.3% | $40.75 | $40.82 | $40.74 | 30,075 | |
| $40.70 | +0.05 | +0.1% | $40.70 | $40.72 | $40.67 | 21,462 | |
| $40.65 | +0.065 | +0.2% | $40.65 | $40.65 | $40.62 | 2,692 | |
| $40.58 | -0.17 | -0.4% | $40.68 | $40.68 | $40.57 | 33,524 | |
| $40.75 | +0.12 | +0.3% | $40.71 | $40.75 | $40.68 | 1,506,102 | |
| $40.63 | -0.04 | -0.1% | $40.66 | $40.66 | $40.61 | 9,662 | |
| $40.67 | +0.02 | 0.0% | $40.69 | $40.69 | $40.62 | 110,324 | |
| $40.65 | +0.13 | +0.3% | $40.54 | $40.66 | $40.54 | 105,935 | |
| $40.52 | -0.097 | -0.2% | $40.52 | $40.52 | $40.48 | 50,718 |
- Ticker
- NYSE Arca:XBB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
BondBloxx BB-Rated USD High Yield Corporate Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BondBloxx BB-Rated USD High Yield Corporate Bond ETF.