Scarica l'app Stockscreener
39.76
0.33%
0.13
Dopo l'orario di chiusura:
39.76
0.005
+0.01%
Storico Dei Prezzi Delle Azioni Di Bondbloxx B Rated Usd High Yield Corporate Bond Etf (XB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-24 | $39.76 | $39.76 | $0.00 | 243.0 | +0.33% |
| 2025-10-23 | $39.64 | $39.62 | $0.0136 | 835.0 | +0.08% |
| 2025-10-22 | $39.59 | $39.59 | $0.00 | 231.0 | -0.05% |
| 2025-10-21 | $39.64 | $39.62 | $0.0225 | 1,132.0 | -0.09% |
| 2025-10-20 | $39.65 | $39.62 | $0.026 | 1,129.0 | +0.29% |
| 2025-10-17 | $39.54 | $39.50 | $0.0368 | 2,835.0 | +0.07% |
| 2025-10-16 | $39.61 | $39.51 | $0.1025 | 1,418.0 | -0.27% |
| 2025-10-15 | $39.66 | $39.57 | $0.085 | 22,819.0 | +0.34% |
| 2025-10-14 | $39.48 | $39.36 | $0.1216 | 194.0 | +0.08% |
| 2025-10-13 | $39.48 | $39.32 | $0.16 | 22,768.0 | +0.57% |
| 2025-10-10 | $39.36 | $39.23 | $0.135 | 3,363.0 | -0.62% |
| 2025-10-09 | $39.59 | $39.47 | $0.1199 | 1,489.0 | -0.34% |
| 2025-10-08 | $39.61 | $39.57 | $0.0351 | 366.0 | +0.11% |
| 2025-10-07 | $39.68 | $39.53 | $0.15 | 4,700.0 | -0.07% |
| 2025-10-06 | $39.61 | $39.56 | $0.045 | 2,054.0 | +0.01% |
| 2025-10-03 | $39.67 | $39.59 | $0.0833 | 2,560.0 | -0.31% |
| 2025-10-02 | $39.84 | $39.62 | $0.225 | 63,326.0 | +0.19% |
| 2025-10-01 | $39.65 | $39.62 | $0.029 | 2,785.0 | -0.45% |
| 2025-09-30 | $39.84 | $39.75 | $0.0899 | 734.0 | -0.01% |
| 2025-09-29 | $39.84 | $39.79 | $0.05 | 963.0 | +0.15% |
| 2025-09-26 | $39.76 | $39.73 | $0.032 | 635.0 | +0.13% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bondbloxx B Rated Usd High Yield Corporate Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bondbloxx B Rated Usd High Yield Corporate Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $39.84 | $39.23 | $0.615 | 134,490.0 | -0.15% |
| 2025-09 | $39.92 | $39.29 | $0.6305 | 52,842.0 | +0.28% |
| 2025-08 | $39.83 | $39.31 | $0.519 | 104,368.0 | +0.27% |
| 2025-07 | $39.71 | $39.34 | $0.364 | 39,157.0 | -0.38% |
| 2025-06 | $39.80 | $38.90 | $0.8999 | 48,393.0 | +1.38% |
| 2025-05 | $39.24 | $38.60 | $0.64 | 32,633.0 | +1.05% |
| 2025-04 | $39.03 | $36.93 | $2.10 | 54,807.0 | -0.69% |
| 2025-03 | $39.73 | $38.91 | $0.82 | 64,686.0 | -2.05% |
| 2025-02 | $39.99 | $39.04 | $0.95 | 65,735.0 | +0.29% |
| 2025-01 | $40.01 | $37.54 | $2.47 | 310,342.0 | +1.30% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $39.97 | $39.08 | $0.89 | 22,477.0 | -2.14% |
| 2024-11 | $40.45 | $39.35 | $1.10 | 27,375.0 | +1.04% |
| 2024-10 | $39.95 | $39.50 | $0.45 | 49,088.0 | -1.24% |
| 2024-09 | $40.27 | $39.60 | $0.67 | 25,925.0 | +0.57% |
| 2024-08 | $40.87 | $38.44 | $2.43 | 31,250.0 | +0.69% |
| 2024-07 | $39.66 | $38.78 | $0.8786 | 27,607.0 | +1.36% |
| 2024-06 | $39.29 | $38.85 | $0.44 | 21,619.0 | -0.14% |
| 2024-05 | $39.30 | $38.64 | $0.6599 | 16,458.0 | +0.58% |
| 2024-04 | $39.47 | $38.61 | $0.86 | 20,161.0 | -1.66% |
| 2024-03 | $39.70 | $39.14 | $0.56 | 23,938.0 | +0.41% |
| 2024-02 | $39.54 | $39.11 | $0.43 | 26,087.0 | -0.23% |
| 2024-01 | $39.75 | $39.06 | $0.6899 | 26,002.0 | +0.16% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.99 | $38.73 | $1.26 | 5,225.0 | +1.86% |
| 2023-11 | $38.83 | $37.10 | $1.73 | 11,191.0 | +3.65% |
| 2023-10 | $37.83 | $36.94 | $0.89 | 12,701.0 | +0.00% |
0.50%
Capitalizzazione:
|
Volume (24 ore):