Get the Stockscreener App
38.51
0.26%
-0.0998
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History
The historical daily chart and data for Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock (XB), show that the latest closing stock price as of March 27, 2026, is $38.51.
- Bondbloxx B Rated Usd High Yield Corporate Bond Etf all-time high stock price is $40.87, occurred on August 29, 2024.
- The lowest Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock price recorded was $36.93 on April 09, 2025. Since then, Bondbloxx B Rated Usd High Yield Corporate Bond Etf's stock price has risen over 4.29% to $38.51 now.
- The 52-week high stock price for XB is $39.92, representing a 3.65% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for XB is $36.93, indicating a -4.11% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about XB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 27, 2026 | $38.52 | $38.51 | $0.00374 | 610.0 | -0.26% |
| Mar 26, 2026 | $38.81 | $38.61 | $0.1956 | 1,105.0 | -0.70% |
| Mar 25, 2026 | $38.93 | $38.89 | $0.0449 | 929.0 | +0.34% |
| Mar 24, 2026 | $38.76 | $38.72 | $0.035 | 232.0 | -0.30% |
| Mar 23, 2026 | $38.91 | $38.86 | $0.05 | 883.0 | +0.62% |
| Mar 20, 2026 | $38.63 | $38.63 | $0.00 | 190.0 | -0.63% |
| Mar 19, 2026 | $38.88 | $38.76 | $0.119 | 12,446.0 | +0.17% |
| Mar 18, 2026 | $38.97 | $38.71 | $0.26 | 29,778.0 | -0.51% |
| Mar 17, 2026 | $39.02 | $38.96 | $0.06 | 529.0 | +0.31% |
| Mar 16, 2026 | $38.97 | $38.90 | $0.0751 | 6,423.0 | +0.37% |
| Mar 13, 2026 | $38.95 | $38.75 | $0.1919 | 737.0 | -0.16% |
| Mar 12, 2026 | $38.99 | $38.81 | $0.175 | 753.0 | -0.67% |
| Mar 11, 2026 | $39.13 | $39.04 | $0.09 | 870.0 | -0.17% |
| Mar 10, 2026 | $39.24 | $39.08 | $0.16 | 5,941.0 | +0.03% |
| Mar 09, 2026 | $39.13 | $38.80 | $0.3294 | 6,261.0 | +0.25% |
| Mar 06, 2026 | $39.60 | $38.99 | $0.61 | 25,585.0 | -0.33% |
| Mar 05, 2026 | $39.27 | $39.12 | $0.145 | 741.0 | -0.34% |
| Mar 04, 2026 | $39.31 | $39.30 | $0.0101 | 502.0 | +0.27% |
| Mar 03, 2026 | $39.20 | $39.04 | $0.16 | 2,835.0 | -0.18% |
| Mar 02, 2026 | $39.27 | $38.99 | $0.28 | 18,907.0 | -0.53% |
| Feb 27, 2026 | $39.51 | $39.46 | $0.05 | 3,923.0 | -0.23% |
| Feb 26, 2026 | $39.56 | $39.47 | $0.0992 | 1,128.0 | +0.12% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $39.60 | $38.51 | $1.09 | 116,867.0 | -2.43% |
| Feb, 2026 | $39.65 | $39.37 | $0.28 | 63,068.0 | -0.60% |
| Jan, 2026 | $39.79 | $39.45 | $0.3367 | 37,782.0 | +0.61% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.74 | $39.00 | $0.74 | 188,136.0 | -0.41% |
| Nov, 2025 | $39.68 | $39.02 | $0.66 | 61,906.0 | +0.22% |
| Oct, 2025 | $39.84 | $39.23 | $0.615 | 146,852.0 | -0.61% |
| Sep, 2025 | $39.92 | $39.29 | $0.6305 | 52,842.0 | +0.28% |
| Aug, 2025 | $39.83 | $39.31 | $0.519 | 104,368.0 | +0.27% |
| Jul, 2025 | $39.71 | $39.34 | $0.364 | 39,157.0 | -0.38% |
| Jun, 2025 | $39.80 | $38.90 | $0.8999 | 48,393.0 | +1.38% |
| May, 2025 | $39.24 | $38.60 | $0.64 | 32,633.0 | +1.05% |
| Apr, 2025 | $39.03 | $36.93 | $2.10 | 54,807.0 | -0.69% |
| Mar, 2025 | $39.73 | $38.91 | $0.82 | 64,686.0 | -2.05% |
| Feb, 2025 | $39.99 | $39.04 | $0.95 | 65,735.0 | +0.29% |
| Jan, 2025 | $40.01 | $37.54 | $2.47 | 310,342.0 | +1.30% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.97 | $39.08 | $0.89 | 22,477.0 | -2.14% |
| Nov, 2024 | $40.45 | $39.35 | $1.10 | 27,375.0 | +1.04% |
| Oct, 2024 | $39.95 | $39.50 | $0.45 | 49,088.0 | -1.24% |
| Sep, 2024 | $40.27 | $39.60 | $0.67 | 25,925.0 | +0.57% |
| Aug, 2024 | $40.87 | $38.44 | $2.43 | 31,250.0 | +0.69% |
| Jul, 2024 | $39.66 | $38.78 | $0.8786 | 27,607.0 | +1.36% |
| Jun, 2024 | $39.29 | $38.85 | $0.44 | 21,619.0 | -0.14% |
| May, 2024 | $39.30 | $38.64 | $0.6599 | 16,458.0 | +0.58% |
| Apr, 2024 | $39.47 | $38.61 | $0.86 | 20,161.0 | -1.66% |
| Mar, 2024 | $39.70 | $39.14 | $0.56 | 23,938.0 | +0.41% |
| Feb, 2024 | $39.54 | $39.11 | $0.43 | 26,087.0 | -0.23% |
| Jan, 2024 | $39.75 | $39.06 | $0.6899 | 26,002.0 | +0.16% |
1.49%
Cap:
|
Volume (24h):