Get the Stockscreener App
28.60
0.26%
0.075
Spdr Blackstone High Income Etf Stock (HYBL) Price History
The historical daily chart and data for Spdr Blackstone High Income Etf stock (HYBL), show that the latest closing stock price as of January 08, 2026, is $28.60.
- Spdr Blackstone High Income Etf all-time high stock price is $28.75, occurred on September 30, 2024.
- The lowest Spdr Blackstone High Income Etf stock price recorded was $26.86 on April 07, 2025. Since then, Spdr Blackstone High Income Etf's stock price has risen over 6.48% to $28.60 now.
- The 52-week high stock price for HYBL is $28.69, representing a 0.31% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for HYBL is $26.86, indicating a -6.08% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about HYBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $28.60 | $28.52 | $0.081 | 397,930.0 | +0.26% |
| Jan 07, 2026 | $28.54 | $28.50 | $0.04 | 307,742.0 | +0.00% |
| Jan 06, 2026 | $28.55 | $28.50 | $0.05 | 371,486.0 | +0.12% |
| Jan 05, 2026 | $28.52 | $28.48 | $0.045 | 257,516.0 | +0.11% |
| Jan 02, 2026 | $28.47 | $28.38 | $0.09 | 109,657.0 | +0.07% |
| Dec 31, 2025 | $28.45 | $28.41 | $0.0391 | 150,146.0 | +0.04% |
| Dec 30, 2025 | $28.44 | $28.41 | $0.035 | 557,890.0 | +0.11% |
| Dec 29, 2025 | $28.41 | $28.36 | $0.0499 | 96,373.0 | +0.00% |
| Dec 26, 2025 | $28.42 | $28.39 | $0.025 | 116,631.0 | -0.14% |
| Dec 24, 2025 | $28.44 | $28.35 | $0.09 | 71,430.0 | +0.28% |
| Dec 23, 2025 | $28.37 | $28.33 | $0.04 | 209,848.0 | +0.04% |
| Dec 22, 2025 | $28.35 | $28.31 | $0.04 | 129,437.0 | +0.11% |
| Dec 19, 2025 | $28.34 | $28.31 | $0.03 | 223,882.0 | +0.05% |
| Dec 18, 2025 | $28.33 | $28.29 | $0.04 | 410,399.0 | -0.40% |
| Dec 17, 2025 | $28.46 | $28.41 | $0.0535 | 178,699.0 | -0.05% |
| Dec 16, 2025 | $28.47 | $28.41 | $0.06 | 266,365.0 | -0.05% |
| Dec 15, 2025 | $28.48 | $28.43 | $0.05 | 357,465.0 | -0.02% |
| Dec 12, 2025 | $28.49 | $28.45 | $0.0439 | 156,447.0 | -0.16% |
| Dec 11, 2025 | $28.52 | $28.48 | $0.0421 | 205,314.0 | -0.04% |
| Dec 10, 2025 | $28.51 | $28.42 | $0.09 | 265,817.0 | +0.25% |
Spdr Blackstone High Income Etf Stock (HYBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Blackstone High Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HYBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Blackstone High Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Blackstone High Income Etf Stock (HYBL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $28.60 | $28.38 | $0.22 | 1,842,261.0 | +0.56% |
Spdr Blackstone High Income Etf Stock (HYBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.52 | $28.29 | $0.228 | 4,397,625.0 | -0.56% |
| Nov, 2025 | $28.60 | $28.30 | $0.30 | 4,674,517.0 | +0.14% |
| Oct, 2025 | $28.61 | $28.25 | $0.36 | 3,633,521.0 | -0.35% |
| Sep, 2025 | $28.68 | $28.42 | $0.26 | 3,292,408.0 | -0.07% |
| Aug, 2025 | $28.69 | $28.31 | $0.38 | 3,327,633.0 | +0.39% |
| Jul, 2025 | $28.61 | $28.40 | $0.21 | 3,342,979.0 | -0.10% |
| Jun, 2025 | $28.60 | $28.12 | $0.4777 | 2,838,620.0 | +0.85% |
| May, 2025 | $28.40 | $27.77 | $0.63 | 3,851,757.0 | +1.36% |
| Apr, 2025 | $28.05 | $26.86 | $1.19 | 5,206,700.0 | -0.53% |
| Mar, 2025 | $28.41 | $28.04 | $0.37 | 2,395,435.0 | -1.51% |
| Feb, 2025 | $28.61 | $28.35 | $0.26 | 4,064,059.0 | -0.26% |
| Jan, 2025 | $28.65 | $28.32 | $0.33 | 2,391,782.0 | +0.92% |
Spdr Blackstone High Income Etf Stock (HYBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.66 | $28.22 | $0.4392 | 1,998,346.0 | -1.25% |
| Nov, 2024 | $28.73 | $28.32 | $0.405 | 1,779,012.0 | +0.65% |
| Oct, 2024 | $28.62 | $28.41 | $0.2113 | 2,668,098.0 | -0.59% |
| Sep, 2024 | $28.75 | $28.21 | $0.535 | 1,600,179.0 | +0.65% |
| Aug, 2024 | $28.53 | $27.14 | $1.39 | 1,209,527.0 | +0.35% |
| Jul, 2024 | $28.43 | $28.06 | $0.3699 | 661,941.0 | +0.57% |
| Jun, 2024 | $28.34 | $27.95 | $0.39 | 1,091,566.0 | +0.10% |
| May, 2024 | $28.36 | $27.55 | $0.81 | 1,124,102.0 | +0.25% |
| Apr, 2024 | $28.26 | $27.90 | $0.36 | 685,528.0 | -0.78% |
| Mar, 2024 | $28.41 | $27.94 | $0.465 | 1,104,002.0 | +0.89% |
| Feb, 2024 | $28.33 | $27.88 | $0.45 | 671,325.0 | -0.32% |
| Jan, 2024 | $28.31 | $27.91 | $0.40 | 1,127,899.0 | +0.32% |
0.79%
0.68%
Cap:
|
Volume (24h):