BondBloxx ETF Trust (XBB) Historical Stock Data
39.65 ↑0.17 (0.42%)
As of April 22, 2024, 1:13pm EST.
Historical Data
In the past 30 trading days, XBB is down -0.03% a day on average. There have been 14 days where BondBloxx ETF Trust closed green and 16 days where XBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.65 | 39.65 | ↑$0.00 (0.00%) | 39.65 | 39.65 | 69 |
| 2024-04-25 | 39.52 | 39.48 | ↓$0.04 (-0.10%) | 39.42 | 39.52 | 1.81K |
| 2024-04-24 | 39.63 | 39.63 | ↑$0.00 (0.00%) | 39.63 | 39.63 | 82 |
| 2024-04-23 | 39.66 | 39.66 | ↑$0.00 (0.00%) | 39.66 | 39.66 | 4 |
| 2024-04-22 | 39.57 | 39.55 | ↓$0.02 (-0.05%) | 39.52 | 39.62 | 1.12K |
| 2024-04-19 | 39.34 | 39.42 | ↑$0.08 (0.20%) | 39.32 | 39.42 | 1.82K |
| 2024-04-18 | 39.38 | 39.38 | ↑$0.00 (0.00%) | 39.38 | 39.38 | 128 |
| 2024-04-17 | 39.26 | 39.39 | ↑$0.13 (0.32%) | 39.26 | 39.50 | 589 |
| 2024-04-16 | 39.53 | 39.40 | ↓$0.13 (-0.34%) | 39.28 | 39.53 | 682 |
| 2024-04-15 | 39.48 | 39.45 | ↓$0.03 (-0.09%) | 39.38 | 39.55 | 1.12K |
| 2024-04-12 | 39.65 | 39.59 | ↓$0.06 (-0.15%) | 39.59 | 39.65 | 1.09K |
| 2024-04-11 | 39.70 | 39.65 | ↓$0.05 (-0.14%) | 39.64 | 39.70 | 3.26K |
| 2024-04-10 | 39.75 | 39.69 | ↓$0.06 (-0.16%) | 39.57 | 39.75 | 5.47K |
| 2024-04-09 | 39.95 | 39.98 | ↑$0.03 (0.08%) | 39.95 | 40.01 | 309 |
| 2024-04-08 | 39.90 | 39.90 | ↓$0.00 (-0.01%) | 39.75 | 39.90 | 12.14K |
| 2024-04-05 | 39.87 | 39.87 | ↑$0.01 (0.02%) | 39.87 | 39.97 | 2.36K |
| 2024-04-04 | 39.93 | 39.89 | ↓$0.04 (-0.10%) | 39.80 | 39.93 | 278 |
| 2024-04-03 | 39.84 | 39.84 | ↑$0.00 (0.00%) | 39.84 | 39.84 | 233 |
| 2024-04-02 | 39.95 | 39.84 | ↓$0.11 (-0.28%) | 39.84 | 39.95 | 1.08K |
| 2024-04-01 | 40.12 | 39.96 | ↓$0.16 (-0.41%) | 39.84 | 40.12 | 2.01K |
| 2024-03-28 | 40.23 | 40.22 | ↓$0.01 (-0.02%) | 40.18 | 40.23 | 1.21K |
| 2024-03-27 | 40.29 | 40.19 | ↓$0.10 (-0.26%) | 40.19 | 40.29 | 305 |
| 2024-03-26 | 40.16 | 40.16 | ↓$0.00 (-0.01%) | 40.16 | 40.16 | 854 |
| 2024-03-25 | 40.13 | 40.16 | ↑$0.03 (0.07%) | 40.13 | 40.32 | 893 |
| 2024-03-22 | 40.30 | 40.17 | ↓$0.13 (-0.33%) | 40.17 | 40.34 | 2.96K |
| 2024-03-21 | 40.32 | 40.20 | ↓$0.12 (-0.29%) | 40.07 | 40.33 | 1.28K |
| 2024-03-20 | 39.95 | 40.15 | ↑$0.21 (0.52%) | 39.95 | 40.15 | 884 |
| 2024-03-19 | 39.93 | 39.96 | ↑$0.03 (0.07%) | 39.93 | 39.96 | 894 |
| 2024-03-18 | 39.79 | 39.88 | ↑$0.09 (0.24%) | 39.79 | 39.88 | 410 |
| 2024-03-15 | 39.63 | 39.79 | ↑$0.16 (0.40%) | 39.58 | 39.79 | 2.59K |
Create an account or log in to view more rows.
$XBB today feels different to the moon
$XBB buy the dip were blasting off
$XBB we all speculate but nobody knows what going to happen.
$XBB Any red I see I shall buy
$XBB I already know
tomorrow the bulls going to say "next week" just like every week.
$XBB we always finish green after a red week. Less go!
$XBB free to hold
$XBB looks good
$XBB how long until we take off?
$XBB Growth/Value