BondBloxx ETF Trust (HYSA) Historical Stock Data
14.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYSA is down -0.13% a day on average. There have been 15 days where BondBloxx ETF Trust closed green and 15 days where HYSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 14.92 | 14.92 | ↑$0.00 (0.01%) | 14.87 | 14.93 | 4.37K |
| 2025-04-28 | 14.92 | 14.91 | ↓$0.02 (-0.10%) | 14.88 | 14.94 | 3.53K |
| 2025-04-25 | 14.96 | 14.90 | ↓$0.06 (-0.40%) | 14.84 | 14.96 | 20K |
| 2025-04-24 | 14.78 | 14.88 | ↑$0.10 (0.66%) | 14.78 | 14.88 | 13.49K |
| 2025-04-23 | 14.70 | 14.76 | ↑$0.06 (0.41%) | 14.70 | 14.98 | 2.93K |
| 2025-04-22 | 14.67 | 14.68 | ↑$0.01 (0.04%) | 14.64 | 14.68 | 3.41K |
| 2025-04-21 | 14.70 | 14.62 | ↓$0.08 (-0.54%) | 14.60 | 14.72 | 3.46K |
| 2025-04-17 | 14.67 | 14.72 | ↑$0.04 (0.31%) | 14.67 | 14.73 | 9.36K |
| 2025-04-16 | 14.72 | 14.64 | ↓$0.08 (-0.52%) | 14.64 | 14.72 | 5.80K |
| 2025-04-15 | 14.60 | 14.64 | ↑$0.04 (0.29%) | 14.60 | 14.67 | 7.10K |
| 2025-04-14 | 14.62 | 14.66 | ↑$0.04 (0.24%) | 14.59 | 14.67 | 12.37K |
| 2025-04-11 | 14.46 | 14.52 | ↑$0.06 (0.41%) | 14.40 | 14.52 | 9.24K |
| 2025-04-10 | 14.57 | 14.50 | ↓$0.07 (-0.45%) | 14.42 | 14.59 | 14.45K |
| 2025-04-09 | 14.43 | 14.69 | ↑$0.26 (1.78%) | 14.17 | 14.72 | 15.78K |
| 2025-04-08 | 14.50 | 14.35 | ↓$0.15 (-1.02%) | 14.35 | 14.65 | 18.88K |
| 2025-04-07 | 14.42 | 14.43 | ↑$0.01 (0.07%) | 14.36 | 14.59 | 69.01K |
| 2025-04-04 | 14.67 | 14.53 | ↓$0.14 (-0.96%) | 14.34 | 14.67 | 94.95K |
| 2025-04-03 | 14.92 | 14.82 | ↓$0.10 (-0.69%) | 14.72 | 14.92 | 62.86K |
| 2025-04-02 | 14.90 | 14.92 | ↑$0.02 (0.13%) | 14.87 | 14.96 | 6.24K |
| 2025-04-01 | 15.00 | 14.96 | ↓$0.04 (-0.30%) | 14.87 | 15.03 | 7.91K |
| 2025-03-31 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 14.92 | 15.04 | 13.91K |
| 2025-03-28 | 15.21 | 14.98 | ↓$0.23 (-1.48%) | 14.98 | 15.21 | 3.54K |
| 2025-03-27 | 15.14 | 15.02 | ↓$0.12 (-0.79%) | 15.02 | 15.14 | 4.47K |
| 2025-03-26 | 15.19 | 15.07 | ↓$0.12 (-0.77%) | 15.04 | 15.19 | 8.66K |
| 2025-03-25 | 15.13 | 15.10 | ↓$0.03 (-0.20%) | 15.10 | 15.13 | 2.95K |
| 2025-03-24 | 15.07 | 15.07 | ↑$0.00 (0.00%) | 15.04 | 15.23 | 17.79K |
| 2025-03-21 | 15.06 | 15.07 | ↑$0.01 (0.05%) | 15.02 | 15.08 | 4.51K |
| 2025-03-20 | 15.08 | 15.11 | ↑$0.03 (0.20%) | 15.02 | 15.22 | 9.46K |
| 2025-03-19 | 15.10 | 15.08 | ↓$0.02 (-0.14%) | 15.01 | 15.10 | 5.24K |
| 2025-03-18 | 15.06 | 15.03 | ↓$0.03 (-0.20%) | 14.97 | 15.06 | 5.66K |
Create an account or log in to view more rows.
$HYSA cover that shit
$HYSA buy and HODL
$HYSA due for a spike!
$HYSA low volume today isn’t necessarily a bad thing
$HYSA I can wait.
$HYSA still bullish
$HYSA added!
$HYSA pressure
$HYSA omg lol
$HYSA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!