Get the Stockscreener App
40.80
0.38%
-0.1572
Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf Stock (XBB) Price History
The historical daily chart and data for Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf stock (XBB), show that the latest closing stock price as of July 07, 2025, is $40.80.
- Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf all-time high stock price is $41.25, occurred on September 27, 2024.
- The lowest Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf stock price recorded was $37.28 on October 19, 2023. Since then, Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf's stock price has risen over 9.44% to $40.80 now.
- The 52-week high stock price for XBB is $41.25, representing a 1.10% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for XBB is $38.23, indicating a -6.30% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about XBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $41.02 | $40.79 | $0.23 | 10,689.0 | -0.38% |
| Jul 03, 2025 | $41.04 | $40.91 | $0.1335 | 11,015.0 | -0.03% |
| Jul 02, 2025 | $40.98 | $40.86 | $0.1201 | 40,115.0 | +0.12% |
| Jul 01, 2025 | $41.02 | $40.88 | $0.14 | 5,273.0 | -0.65% |
| Jun 30, 2025 | $41.20 | $41.07 | $0.13 | 6,897.0 | +0.40% |
| Jun 27, 2025 | $41.10 | $40.99 | $0.11 | 10,613.0 | -0.06% |
| Jun 26, 2025 | $41.10 | $40.96 | $0.1431 | 7,471.0 | +0.25% |
| Jun 25, 2025 | $40.99 | $40.90 | $0.095 | 11,746.0 | -0.01% |
| Jun 24, 2025 | $40.97 | $40.89 | $0.08 | 6,266.0 | +0.27% |
| Jun 23, 2025 | $40.91 | $40.69 | $0.2199 | 7,650.0 | +0.20% |
| Jun 20, 2025 | $40.76 | $40.70 | $0.0604 | 1,819.0 | +0.23% |
| Jun 18, 2025 | $40.70 | $40.65 | $0.05 | 2,013.0 | +0.12% |
| Jun 17, 2025 | $40.64 | $40.62 | $0.0243 | 800.0 | -0.11% |
| Jun 16, 2025 | $40.68 | $40.64 | $0.04 | 986.0 | +0.21% |
| Jun 13, 2025 | $40.62 | $40.58 | $0.0464 | 1,017.0 | -0.23% |
| Jun 12, 2025 | $40.67 | $40.63 | $0.04 | 3,424.0 | +0.04% |
| Jun 11, 2025 | $40.70 | $40.65 | $0.05 | 97,686.0 | +0.03% |
| Jun 10, 2025 | $40.65 | $40.57 | $0.0799 | 4,270.0 | +0.16% |
| Jun 09, 2025 | $40.59 | $40.53 | $0.056 | 3,232.0 | +0.09% |
Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf Stock (XBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bb 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 XBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bb 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 Bb Rated Usd High Yield Corporate Bond Etf Stock (XBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $41.04 | $40.79 | $0.25 | 67,092.0 | -0.94% |
| Jun, 2025 | $41.20 | $40.35 | $0.85 | 653,442.0 | +1.41% |
| May, 2025 | $40.69 | $39.87 | $0.82 | 104,698.0 | +1.18% |
| Apr, 2025 | $40.37 | $38.23 | $2.14 | 120,978.0 | -0.71% |
| Mar, 2025 | $40.60 | $40.08 | $0.5228 | 5,276,941.0 | -0.59% |
| Feb, 2025 | $40.79 | $40.22 | $0.5699 | 163,776.0 | +0.14% |
| Jan, 2025 | $40.77 | $39.91 | $0.86 | 111,236.0 | +1.50% |
Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf Stock (XBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.89 | $39.94 | $0.95 | 64,343.0 | -2.01% |
| Nov, 2024 | $41.20 | $40.13 | $1.07 | 77,855.0 | +0.80% |
| Oct, 2024 | $40.99 | $40.25 | $0.74 | 110,210.0 | -1.41% |
| Sep, 2024 | $41.25 | $40.46 | $0.79 | 63,729.0 | +0.74% |
| Aug, 2024 | $40.88 | $39.70 | $1.18 | 94,726.0 | +0.71% |
| Jul, 2024 | $40.52 | $39.06 | $1.46 | 47,962.0 | +1.65% |
| Jun, 2024 | $40.16 | $39.72 | $0.44 | 79,327.0 | -0.20% |
| May, 2024 | $40.06 | $39.57 | $0.4867 | 104,982.0 | +0.82% |
| Apr, 2024 | $40.12 | $39.26 | $0.86 | 36,093.0 | -1.49% |
| Mar, 2024 | $40.34 | $39.58 | $0.76 | 34,080.0 | +0.63% |
| Feb, 2024 | $40.17 | $39.62 | $0.5507 | 18,920.0 | -0.69% |
| Jan, 2024 | $40.40 | $39.60 | $0.80 | 36,751.0 | +0.46% |
Bondbloxx Bb Rated Usd High Yield Corporate Bond Etf Stock (XBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.65 | $39.22 | $1.43 | 26,830.0 | +1.89% |
| Nov, 2023 | $39.44 | $37.78 | $1.66 | 80,953.0 | +3.84% |
| Oct, 2023 | $38.00 | $37.28 | $0.7186 | 23,577.0 | +0.00% |
1.04%
Cap:
|
Volume (24h):