Get the Stockscreener App
38.69
0.22%
-0.0854
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 September 18, 2026, is $38.69.
- 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 4.75% to $38.69 now.
- The 52-week high stock price for XB is $39.92, representing a 3.19% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for XB is $38.51, indicating a -0.44% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $38.72 | $38.67 | $0.049 | 1,984.0 | -0.22% |
| Sep 17, 2026 | $38.79 | $38.70 | $0.085 | 2,033.0 | +0.43% |
| Sep 16, 2026 | $38.68 | $38.59 | $0.0901 | 7,261.0 | +0.09% |
| Sep 15, 2026 | $38.67 | $38.57 | $0.101 | 83,450.0 | -0.22% |
| Sep 14, 2026 | $38.67 | $38.58 | $0.09 | 7,665.0 | -0.13% |
| Sep 11, 2026 | $38.77 | $38.70 | $0.065 | 2,124.0 | -0.08% |
| Sep 10, 2026 | $38.75 | $38.73 | $0.015 | 478.0 | -0.33% |
| Sep 09, 2026 | $38.91 | $38.84 | $0.07 | 3,452.0 | -0.19% |
| Sep 08, 2026 | $38.99 | $38.88 | $0.11 | 22,031.0 | -0.08% |
| Sep 04, 2026 | $38.97 | $38.96 | $0.012 | 2,402.0 | -0.01% |
| Sep 03, 2026 | $39.00 | $38.91 | $0.0899 | 3,096.0 | +0.19% |
| Sep 02, 2026 | $38.94 | $38.90 | $0.035 | 3,559.0 | -0.02% |
| Sep 01, 2026 | $38.96 | $38.91 | $0.055 | 3,892.0 | -0.80% |
| Aug 31, 2026 | $39.23 | $39.13 | $0.10 | 3,609.0 | +0.19% |
| Aug 28, 2026 | $39.27 | $39.15 | $0.1177 | 2,375.0 | -0.05% |
| Aug 27, 2026 | $39.27 | $39.17 | $0.10 | 1,890.0 | -0.22% |
| Aug 26, 2026 | $39.30 | $39.24 | $0.0589 | 2,426.0 | -0.05% |
| Aug 25, 2026 | $39.32 | $39.24 | $0.0799 | 1,886.0 | +0.18% |
| Aug 24, 2026 | $39.24 | $39.15 | $0.0901 | 3,231.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $39.00 | $38.57 | $0.431 | 145,411.0 | -1.38% |
| Aug, 2026 | $39.53 | $38.77 | $0.76 | 181,359.0 | +0.73% |
| Jul, 2026 | $39.16 | $38.79 | $0.3699 | 128,885.0 | -0.79% |
| Jun, 2026 | $39.41 | $38.92 | $0.49 | 402,467.0 | -0.42% |
| May, 2026 | $39.42 | $38.76 | $0.6635 | 343,104.0 | +0.13% |
| Apr, 2026 | $39.54 | $38.83 | $0.715 | 487,694.0 | +1.05% |
| Mar, 2026 | $39.60 | $38.51 | $1.09 | 118,426.0 | -1.32% |
| 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% |
0.36%
0.31%
Cap:
|
Volume (24h):