Get the Stockscreener App
28.61
0.02%
0.005
After Hours:
28.58
-0.035
-0.12%
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 August 26, 2025, is $28.61.
- 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 6.53% to $28.61 now.
- The 52-week high stock price for HYBL is $28.75, representing a 0.45% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for HYBL is $26.86, indicating a -6.13% 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $28.63 | $28.56 | $0.07 | 218,777.0 | +0.02% |
| Aug 25, 2025 | $28.63 | $28.58 | $0.0499 | 152,936.0 | -0.07% |
| Aug 22, 2025 | $28.63 | $28.52 | $0.107 | 238,535.0 | +0.47% |
| Aug 21, 2025 | $28.51 | $28.48 | $0.025 | 148,409.0 | -0.09% |
| Aug 20, 2025 | $28.55 | $28.50 | $0.05 | 131,851.0 | +0.04% |
| Aug 19, 2025 | $28.55 | $28.50 | $0.0499 | 206,251.0 | -0.09% |
| Aug 18, 2025 | $28.56 | $28.52 | $0.04 | 389,534.0 | -0.04% |
| Aug 15, 2025 | $28.56 | $28.50 | $0.06 | 267,602.0 | +0.05% |
| Aug 14, 2025 | $28.53 | $28.49 | $0.04 | 81,181.0 | +0.00% |
| Aug 13, 2025 | $28.54 | $28.50 | $0.0399 | 154,354.0 | +0.11% |
| Aug 12, 2025 | $28.50 | $28.44 | $0.0599 | 152,057.0 | +0.21% |
| Aug 11, 2025 | $28.47 | $28.43 | $0.0396 | 90,276.0 | -0.07% |
| Aug 08, 2025 | $28.47 | $28.44 | $0.0315 | 72,633.0 | -0.00% |
| Aug 07, 2025 | $28.48 | $28.42 | $0.0579 | 70,595.0 | +0.11% |
| Aug 06, 2025 | $28.45 | $28.41 | $0.0419 | 91,697.0 | +0.07% |
| Aug 05, 2025 | $28.44 | $28.39 | $0.0561 | 76,237.0 | -0.11% |
| Aug 04, 2025 | $28.46 | $28.36 | $0.10 | 234,387.0 | +0.35% |
| Aug 01, 2025 | $28.37 | $28.31 | $0.06 | 157,709.0 | -0.77% |
| Jul 31, 2025 | $28.59 | $28.54 | $0.0493 | 103,583.0 | +0.04% |
| Jul 30, 2025 | $28.59 | $28.54 | $0.045 | 94,640.0 | -0.06% |
| Jul 29, 2025 | $28.59 | $28.55 | $0.04 | 72,256.0 | -0.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $28.63 | $28.31 | $0.32 | 3,153,798.0 | +0.19% |
| 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% |
Spdr Blackstone High Income Etf Stock (HYBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.19 | $27.61 | $0.58 | 1,102,466.0 | +1.04% |
| Nov, 2023 | $27.90 | $27.00 | $0.8959 | 697,962.0 | +2.35% |
| Oct, 2023 | $27.41 | $26.98 | $0.4299 | 1,398,560.0 | +0.00% |
0.26%
0.11%
Cap:
|
Volume (24h):