BondBloxx ETF Trust (HYSA) Historical Stock Data
15.22 ↓0.02 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYSA is down -0.07% a day on average. There have been 14 days where BondBloxx ETF Trust closed green and 16 days where HYSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.18 | 15.22 | ↑$0.03 (0.22%) | 15.17 | 15.23 | 4.09K |
| 2025-12-23 | 15.23 | 15.24 | ↑$0.00 (0.03%) | 15.18 | 15.25 | 4.50K |
| 2025-12-22 | 15.21 | 15.20 | ↓$0.01 (-0.07%) | 15.17 | 15.24 | 11.12K |
| 2025-12-19 | 15.27 | 15.22 | ↓$0.05 (-0.33%) | 15.17 | 15.27 | 6.48K |
| 2025-12-18 | 15.28 | 15.19 | ↓$0.09 (-0.59%) | 15.18 | 15.28 | 4.33K |
| 2025-12-17 | 15.24 | 15.18 | ↓$0.07 (-0.46%) | 15.16 | 15.24 | 9.62K |
| 2025-12-16 | 15.18 | 15.19 | ↑$0.01 (0.03%) | 15.12 | 15.20 | 11.07K |
| 2025-12-15 | 15.18 | 15.20 | ↑$0.02 (0.12%) | 15.16 | 15.24 | 15.44K |
| 2025-12-12 | 15.29 | 15.17 | ↓$0.12 (-0.78%) | 15.13 | 15.29 | 5.62K |
| 2025-12-11 | 15.19 | 15.22 | ↑$0.03 (0.19%) | 15.17 | 15.34 | 41.42K |
| 2025-12-10 | 15.13 | 15.18 | ↑$0.04 (0.30%) | 15.13 | 15.24 | 4.35K |
| 2025-12-09 | 15.24 | 15.14 | ↓$0.11 (-0.69%) | 15.11 | 15.24 | 5.98K |
| 2025-12-08 | 15.15 | 15.13 | ↓$0.02 (-0.13%) | 15.13 | 15.18 | 16.49K |
| 2025-12-05 | 15.19 | 15.16 | ↓$0.03 (-0.20%) | 15.08 | 15.21 | 54.90K |
| 2025-12-04 | 15.27 | 15.20 | ↓$0.07 (-0.46%) | 15.15 | 15.27 | 4.68K |
| 2025-12-03 | 15.21 | 15.18 | ↓$0.03 (-0.19%) | 15.10 | 15.21 | 9.58K |
| 2025-12-02 | 15.24 | 15.23 | ↓$0.01 (-0.07%) | 15.12 | 15.24 | 18.94K |
| 2025-12-01 | 15.18 | 15.17 | ↓$0.01 (-0.06%) | 15.15 | 15.19 | 7.60K |
| 2025-11-28 | 15.30 | 15.32 | ↑$0.02 (0.13%) | 15.20 | 15.32 | 7.42K |
| 2025-11-26 | 15.28 | 15.27 | ↓$0.01 (-0.06%) | 15.23 | 15.29 | 10.89K |
| 2025-11-25 | 15.17 | 15.22 | ↑$0.04 (0.30%) | 15.15 | 15.25 | 15.21K |
| 2025-11-24 | 15.15 | 15.18 | ↑$0.03 (0.20%) | 15.11 | 15.21 | 13.54K |
| 2025-11-21 | 15.15 | 15.16 | ↑$0.01 (0.07%) | 15.08 | 15.20 | 5.99K |
| 2025-11-20 | 15.01 | 15.11 | ↑$0.10 (0.63%) | 15.01 | 15.20 | 10.08K |
| 2025-11-19 | 15.22 | 15.12 | ↓$0.10 (-0.66%) | 15.08 | 15.22 | 38.40K |
| 2025-11-18 | 15.09 | 15.13 | ↑$0.03 (0.23%) | 15.04 | 15.13 | 10.28K |
| 2025-11-17 | 15.11 | 15.07 | ↓$0.04 (-0.26%) | 15.05 | 15.15 | 25.91K |
| 2025-11-14 | 15.07 | 15.11 | ↑$0.04 (0.23%) | 15.07 | 15.14 | 31.53K |
| 2025-11-13 | 15.10 | 15.13 | ↑$0.03 (0.21%) | 15.10 | 15.18 | 11.31K |
| 2025-11-12 | 15.21 | 15.20 | ↓$0.01 (-0.07%) | 15.10 | 15.24 | 10.63K |
Create an account or log in to view more rows.
$HYSA Dumping started...
Get out while you can...
$HYSA GET IN mofos!!!
$HYSA This stock is the golden ticket.
$HYSA why spike ?
$HYSA God dammit
$HYSA We will not sell!
$HYSA When in doubt
zoom out. ??
$HYSA cover that shit
$HYSA buy and HODL
$HYSA due for a spike!