Get the Stockscreener App
39.73
0.14%
-0.0547
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 17, 2025, is $39.73.
- 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 7.57% to $39.73 now.
- The 52-week high stock price for XB is $40.45, representing a 1.82% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for XB is $36.93, indicating a -7.04% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $39.74 | $39.60 | $0.14 | 4,744.0 | -0.14% |
| Sep 16, 2025 | $39.78 | $39.75 | $0.03 | 1,628.0 | +0.06% |
| Sep 15, 2025 | $39.76 | $39.74 | $0.0163 | 608.0 | +0.23% |
| Sep 12, 2025 | $39.66 | $39.65 | $0.011 | 314.0 | -0.02% |
| Sep 11, 2025 | $39.67 | $39.59 | $0.0829 | 718.0 | +0.16% |
| Sep 10, 2025 | $39.65 | $39.56 | $0.0855 | 2,962.0 | +0.11% |
| Sep 09, 2025 | $39.63 | $39.55 | $0.08 | 12,466.0 | -0.20% |
| Sep 08, 2025 | $39.66 | $39.64 | $0.02 | 1,875.0 | +0.03% |
| Sep 05, 2025 | $39.68 | $39.61 | $0.07 | 3,190.0 | +0.25% |
| Sep 04, 2025 | $39.60 | $39.47 | $0.1299 | 1,382.0 | +0.21% |
| Sep 03, 2025 | $39.45 | $39.41 | $0.04 | 2,141.0 | +0.27% |
| Sep 02, 2025 | $39.34 | $39.29 | $0.0555 | 7,667.0 | -0.91% |
| Aug 29, 2025 | $39.70 | $39.68 | $0.025 | 1,217.0 | -0.08% |
| Aug 28, 2025 | $39.74 | $39.71 | $0.0221 | 1,271.0 | +0.04% |
| Aug 27, 2025 | $39.76 | $39.60 | $0.163 | 21,366.0 | -0.09% |
| Aug 26, 2025 | $39.76 | $39.73 | $0.0251 | 1,149.0 | +0.06% |
| Aug 25, 2025 | $39.83 | $39.70 | $0.129 | 3,748.0 | +0.14% |
| Aug 22, 2025 | $39.70 | $39.51 | $0.19 | 1,812.0 | +0.67% |
| Aug 21, 2025 | $39.49 | $39.41 | $0.08 | 3,853.0 | -0.22% |
| Aug 20, 2025 | $39.55 | $39.47 | $0.0784 | 2,638.0 | -0.10% |
| Aug 19, 2025 | $39.64 | $39.51 | $0.128 | 3,204.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $39.78 | $39.29 | $0.4905 | 44,439.0 | +0.05% |
| 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% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.99 | $38.73 | $1.26 | 5,225.0 | +1.86% |
| Nov, 2023 | $38.83 | $37.10 | $1.73 | 11,191.0 | +3.65% |
| Oct, 2023 | $37.83 | $36.94 | $0.89 | 12,701.0 | +0.00% |
0.43%
0.39%
Cap:
|
Volume (24h):