Dark

HYSA
BondBloxx USD High Yield Bond Sector Rotation ETF
stock NYSE ETF

At Close

May 16, 2025

14.95USD-0.303%(-0.05)8,636

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-15.00)0

After-hours

May 15, 2025 4:46:30 PM EDT

14.95USD-0.267%(-0.04)270

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	14.982400	15.0000	14.9301	14.9546	-0.303%	8,636	0.000%
2025-05-15	15.040000	15.0400	14.9100	15.0000	+0.334%	8,325	-0.303%
2025-05-14	14.980000	15.0299	14.9200	14.9500	-0.200%	19,325	+0.031%
2025-05-13	14.980000	14.9990	14.9706	14.9800	+0.067%	11,018	-0.170%
2025-05-12	14.800000	14.9900	14.8000	14.9700	+1.116%	13,514	-0.103%
2025-05-09	14.890000	14.9100	14.7800	14.8048	+0.007%	1,947	+1.012%
2025-05-08	14.820000	14.8900	14.7750	14.8038	+0.093%	13,489	+1.019%
2025-05-07	14.660000	14.8600	14.6600	14.7900	0.000%	3,977	+1.113%
2025-05-06	14.750000	14.9000	14.5400	14.7900	-0.101%	10,211	+1.113%
2025-05-05	14.805000	14.8200	14.7903	14.8050	-0.236%	7,534	+1.010%
2025-05-02	14.990000	14.9900	14.8300	14.8400	+0.197%	2,253	+0.772%
2025-05-01	14.860000	14.8900	14.7301	14.8108	-0.398%	8,117	+0.971%
2025-04-30	14.940000	14.9400	14.8601	14.8700	-0.342%	3,246	+0.569%
2025-04-29	14.920000	14.9300	14.8700	14.9210	+0.107%	4,391	+0.225%
2025-04-28	14.920000	14.9388	14.8800	14.9050	+0.034%	3,549	+0.333%
2025-04-25	14.960000	14.9640	14.8300	14.9000	+0.147%	19,995	+0.366%
2025-04-24	14.780000	14.8800	14.7800	14.8781	+0.800%	13,489	+0.514%
2025-04-23	14.700000	14.9795	14.7000	14.7600	+0.577%	2,927	+1.318%
2025-04-22	14.670000	14.7000	14.6400	14.6753	+0.378%	3,409	+1.903%
2025-04-21	14.700000	14.7200	14.6000	14.6201	-0.645%	3,459	+2.288%
2025-04-17	14.670000	14.7300	14.6700	14.7150	+0.495%	9,356	+1.628%
2025-04-16	14.718900	14.7189	14.6425	14.6425	+0.003%	5,796	+2.131%
2025-04-15	14.600000	14.6700	14.6000	14.6420	-0.089%	7,102	+2.135%
2025-04-14	14.620000	14.7000	14.5600	14.6550	+0.930%	12,373	+2.044%
2025-04-11	14.460000	14.5600	14.4000	14.5200	+0.105%	9,243	+2.993%
2025-04-10	14.570000	14.5894	14.4200	14.5048	-1.243%	14,449	+3.101%
2025-04-09	14.430000	14.7200	14.1700	14.6873	+2.335%	15,782	+1.820%
2025-04-08	14.500000	14.6500	14.3522	14.3522	-0.542%	18,880	+4.197%
2025-04-07	14.420000	14.5870	14.3600	14.4304	-0.681%	69,014	+3.633%
2025-04-04	14.670000	14.6700	14.3400	14.5293	-1.945%	94,946	+2.927%
2025-04-03	14.920000	14.9200	14.7200	14.8175	-0.690%	62,855	+0.925%
2025-04-02	14.900600	14.9606	14.8700	14.9204	-0.231%	6,241	+0.229%
2025-04-01	15.000000	15.0300	14.8675	14.9550	-0.433%	7,911	-0.003%
2025-03-31	15.000000	15.0600	14.9200	15.0200	+0.238%	13,917	-0.435%
2025-03-28	15.210000	15.2100	14.9800	14.9844	-0.237%	3,535	-0.199%
2025-03-27	15.140000	15.1400	15.0200	15.0200	-0.347%	4,474	-0.435%
2025-03-26	15.190000	15.1900	15.0400	15.0723	-0.185%	8,662	-0.781%
2025-03-25	15.130000	15.1300	15.1003	15.1003	+0.201%	2,947	-0.965%
2025-03-24	15.070000	15.2291	15.0400	15.0700	+0.020%	17,790	-0.766%
2025-03-21	15.060000	15.0800	15.0200	15.0670	-0.285%	4,510	-0.746%
2025-03-20	15.080000	15.2150	15.0200	15.1100	+0.204%	9,456	-1.028%
2025-03-19	15.100000	15.1000	15.0050	15.0793	+0.328%	5,239	-0.827%
2025-03-18	15.060000	15.0600	14.9742	15.0300	+0.183%	5,664	-0.502%
2025-03-17	14.980000	15.0026	14.9700	15.0026	+0.111%	1,321	-0.320%
2025-03-14	15.080000	15.0800	14.9500	14.9859	+0.235%	7,525	-0.209%
2025-03-13	15.100000	15.1000	14.9300	14.9507	-0.775%	5,876	+0.026%
2025-03-12	14.990000	15.1000	14.9900	15.0675	+0.316%	1,942	-0.749%
2025-03-11	15.050000	15.0500	14.9900	15.0200	-0.266%	12,184	-0.435%
2025-03-10	15.170000	15.1700	14.9301	15.0600	-0.234%	27,551	-0.700%
2025-03-07	15.160000	15.1600	15.0603	15.0953	+0.035%	11,077	-0.932%
2025-03-06	15.040000	15.1700	15.0304	15.0900	-0.264%	18,810	-0.897%
2025-03-05	15.190000	15.1900	15.0500	15.1300	+0.398%	10,029	-1.159%
2025-03-04	15.150000	15.2000	14.8800	15.0700	-0.133%	12,130	-0.766%
2025-03-03	15.123400	15.2000	15.0900	15.0900	-0.724%	3,387	-0.897%
2025-02-28	15.310000	15.3100	15.0900	15.2000	+0.198%	12,589	-1.614%
2025-02-27	15.160000	15.2294	15.1534	15.1700	-0.590%	2,261	-1.420%
2025-02-26	15.229000	15.2900	15.2000	15.2600	+0.461%	8,864	-2.001%
2025-02-25	15.150000	15.2020	15.1500	15.1900	+0.230%	8,207	-1.550%
2025-02-24	15.120000	15.1551	15.0800	15.1551	+0.165%	2,227	-1.323%
2025-02-21	15.140000	15.1991	15.0600	15.1301	-0.197%	13,070	-1.160%
2025-02-20	15.120000	15.1600	15.1200	15.1600	+0.066%	1,602	-1.355%
2025-02-19	15.169900	15.1900	15.0799	15.1500	+0.265%	22,637	-1.290%
2025-02-18	15.050000	15.1430	15.0200	15.1100	-0.264%	17,707	-1.028%
2025-02-14	15.140000	15.1500	15.0500	15.1500	+0.431%	8,358	-1.290%
2025-02-13	15.095000	15.0996	15.0500	15.0850	+0.299%	17,308	-0.864%
2025-02-12	15.020000	15.0900	15.0100	15.0400	-0.265%	20,362	-0.568%
2025-02-11	15.082400	15.0824	15.0000	15.0800	0.000%	8,423	-0.832%
2025-02-10	15.050000	15.1496	15.0500	15.0800	+0.099%	22,100	-0.832%
2025-02-07	15.176700	15.1767	15.0200	15.0651	-0.405%	3,281	-0.733%
2025-02-06	15.174800	15.1800	15.1000	15.1263	-0.057%	9,954	-1.135%
2025-02-05	15.150000	15.2000	15.1000	15.1350	+0.268%	14,076	-1.192%
2025-02-04	15.090000	15.1300	15.0900	15.0946	+0.698%	4,369	-0.927%
2025-02-03	15.060000	15.0850	14.8800	14.9900	-1.158%	29,635	-0.236%
2025-01-31	15.160000	15.2000	15.1406	15.1656	+0.037%	1,733	-1.391%
2025-01-30	15.130000	15.1800	15.1000	15.1600	-0.066%	13,688	-1.355%
2025-01-29	15.170000	15.1700	15.1700	15.1700	+0.132%	0	-1.420%
2025-01-28	15.140000	15.1700	15.1400	15.1500	0.000%	8,619	-1.290%
2025-01-27	15.080000	15.1800	15.0800	15.1500	-0.198%	6,890	-1.290%
2025-01-24	15.130000	15.1800	15.1200	15.1800	+0.797%	4,757	-1.485%
2025-01-23	15.070000	15.1500	15.0600	15.0600	-0.070%	5,684	-0.700%
2025-01-22	15.130000	15.1300	15.0500	15.0705	-0.525%	34,877	-0.769%
2025-01-21	15.150000	15.1500	15.0600	15.1500	+0.352%	20,559	-1.290%
2025-01-17	15.090000	15.1400	15.0700	15.0969	+0.446%	6,331	-0.943%
2025-01-16	15.060000	15.1400	14.8900	15.0298	-0.234%	51,408	-0.500%
2025-01-15	15.050800	15.1000	15.0200	15.0650	+0.793%	13,804	-0.733%
2025-01-14	14.960000	14.9925	14.9400	14.9465	+0.245%	8,835	+0.054%
2025-01-13	14.870000	15.0800	14.8300	14.9100	-0.513%	4,992	+0.299%
2025-01-10	14.960000	15.1000	14.9600	14.9869	-0.512%	10,374	-0.216%
2025-01-08	15.160000	15.1800	14.8400	15.0640	+0.209%	82,900	-0.726%
2025-01-07	15.100000	15.1000	15.0100	15.0326	-0.446%	4,505	-0.519%
2025-01-06	15.090000	15.1100	15.0500	15.1000	+0.168%	68,779	-0.963%
2025-01-03	14.950000	15.1384	14.9500	15.0746	+0.097%	3,949	-0.796%
2025-01-02	15.180000	15.1800	14.9836	15.0600	+0.736%	14,273	-0.700%
2024-12-31	15.013500	15.0800	14.9500	14.9500	-0.200%	6,851	+0.031%
2024-12-30	14.950000	15.0700	14.9300	14.9800	-0.597%	13,932	-0.170%
2024-12-27	15.010000	15.1400	15.0100	15.0700	+0.066%	16,204	-0.766%
2024-12-26	14.980000	15.0811	14.9800	15.0600	-0.312%	4,484	-0.700%
2024-12-24	15.100000	15.1071	15.0700	15.1071	+0.409%	1,849	-1.009%
2024-12-23	15.180000	15.1900	14.9700	15.0456	-0.195%	7,399	-0.605%
2024-12-20	15.020000	15.1000	14.9000	15.0750	+0.560%	41,789	-0.799%
2024-12-19	15.040000	15.0700	14.9800	14.9910	-0.259%	7,282	-0.243%
2024-12-18	15.150000	15.2200	15.0300	15.0300	-1.086%	6,475	-0.502%
2024-12-17	15.240000	15.2400	15.1950	15.1950	-0.295%	2,824	-1.582%
2024-12-16	15.280000	15.2800	15.2000	15.2400	+0.164%	10,104	-1.873%
2024-12-13	15.230000	15.2400	15.2150	15.2150	+0.099%	1,480	-1.711%
2024-12-12	15.210000	15.3100	15.1700	15.2000	-0.654%	7,813	-1.614%
2024-12-11	15.270000	15.3000	15.2100	15.3000	+0.262%	3,047	-2.258%
2024-12-10	15.410000	15.4100	15.2300	15.2600	+0.327%	4,943	-2.001%
2024-12-09	15.290000	15.2900	15.1900	15.2102	-0.261%	1,887	-1.680%
2024-12-06	15.400000	15.4000	15.1400	15.2500	+0.197%	17,191	-1.937%
2024-12-05	15.260000	15.2700	15.1900	15.2200	-0.035%	25,127	-1.744%
2024-12-04	15.240000	15.2600	15.2250	15.2254	-0.747%	4,190	-1.779%
2024-12-03	15.350000	15.3500	15.2400	15.3400	+0.196%	7,868	-2.512%
2024-12-02	15.490000	15.4900	15.2450	15.3100	+0.321%	11,801	-2.321%
2024-11-29	15.250000	15.2610	15.2500	15.2610	+0.181%	955	-2.008%
2024-11-27	15.316100	15.3161	15.2100	15.2334	-0.208%	10,397	-1.830%
2024-11-26	15.257472	15.2700	15.2567	15.2651	-0.812%	3,426	-2.034%
2024-11-25	15.270000	15.3900	15.2300	15.3900	+0.991%	3,751	-2.829%
2024-11-22	15.290000	15.2900	15.2260	15.2390	+0.455%	50,184	-1.866%
2024-11-21	15.130000	15.2500	15.1300	15.1700	-0.066%	20,253	-1.420%
2024-11-20	15.190000	15.3100	15.1700	15.1800	-0.167%	3,757	-1.485%
2024-11-19	15.140000	15.2200	15.1400	15.2054	+0.263%	3,524	-1.649%
2024-11-18	15.130000	15.1900	15.1300	15.1655	-0.161%	3,863	-1.391%
2024-11-15	15.150000	15.1900	15.1500	15.1900	+0.129%	4,805	-1.550%
2024-11-14	15.200000	15.2300	15.1704	15.1704	-0.096%	8,649	-1.423%
2024-11-13	15.190000	15.2200	15.1850	15.1850	+0.364%	3,060	-1.517%
2024-11-12	15.260000	15.2600	15.1200	15.1300	-0.890%	19,311	-1.159%
2024-11-11	15.300000	15.3000	15.2600	15.2658	+0.038%	6,752	-2.039%
2024-11-08	15.233600	15.2600	15.1900	15.2600	+0.292%	7,788	-2.001%
2024-11-07	15.110000	15.3000	15.1100	15.2156	+0.706%	5,395	-1.715%
2024-11-06	15.148600	15.1486	15.0500	15.1089	+0.192%	6,170	-1.021%
2024-11-05	15.060000	15.1600	15.0600	15.0800	-0.420%	13,161	-0.832%
2024-11-04	15.120000	15.2100	15.0700	15.1436	+0.156%	8,456	-1.248%
2024-11-01	15.130000	15.1625	15.0600	15.1200	-0.299%	60,949	-1.094%
2024-10-31	15.180000	15.2000	15.1300	15.1654	-0.173%	2,452	-1.390%
2024-10-30	15.280000	15.2800	15.1917	15.1917	-0.174%	4,487	-1.561%
2024-10-29	15.240000	15.2400	15.1550	15.2182	-0.009%	2,298	-1.732%
2024-10-28	15.300000	15.3000	15.1700	15.2196	+0.314%	6,766	-1.741%
2024-10-25	15.210000	15.2250	15.1500	15.1719	-0.218%	6,560	-1.432%
2024-10-24	15.197250	15.2100	15.1900	15.2051	+0.297%	944	-1.647%
2024-10-23	15.130000	15.1800	15.1300	15.1600	-0.263%	11,475	-1.355%
2024-10-22	15.290000	15.2900	15.1800	15.2000	-0.261%	1,836	-1.614%
2024-10-21	15.250000	15.2500	15.2000	15.2397	-0.015%	5,886	-1.871%
2024-10-18	15.290000	15.2900	15.2300	15.2420	+0.112%	4,164	-1.886%
2024-10-17	15.280000	15.2800	15.1902	15.2250	-0.292%	3,091	-1.776%
2024-10-16	15.265000	15.2710	15.2504	15.2696	+0.484%	2,049	-2.063%
2024-10-15	15.310000	15.3100	15.1961	15.1961	-0.419%	1,258	-1.589%
2024-10-14	15.210000	15.2600	15.2099	15.2600	+0.230%	5,330	-2.001%
2024-10-11	15.180000	15.2400	15.1600	15.2250	+0.523%	7,910	-1.776%
2024-10-10	15.120000	15.1458	15.1000	15.1458	-0.028%	16,041	-1.262%
2024-10-09	15.180000	15.1800	15.1400	15.1500	-0.217%	2,618	-1.290%
2024-10-08	15.140000	15.1830	15.1400	15.1830	+0.086%	353	-1.504%
2024-10-07	15.280000	15.2800	15.1400	15.1700	-0.136%	4,110	-1.420%
2024-10-04	15.220000	15.2800	15.1600	15.1906	-0.259%	2,257	-1.554%
2024-10-03	15.300000	15.4100	15.1800	15.2300	-0.098%	46,768	-1.808%
2024-10-02	15.210000	15.2700	15.2100	15.2450	+0.164%	974	-1.905%
2024-10-01	15.210000	15.4700	15.2100	15.2200	-0.778%	2,284	-1.744%
2024-09-30	15.350000	15.3681	15.2900	15.3393	-0.014%	6,410	-2.508%
2024-09-27	15.380000	15.3800	15.3100	15.3414	+0.074%	9,868	-2.521%
2024-09-26	15.321700	15.3800	15.3200	15.3300	+0.070%	5,882	-2.449%
2024-09-25	15.325000	15.3250	15.3100	15.3192	-0.091%	2,122	-2.380%
2024-09-24	15.490000	15.4900	15.3100	15.3332	+0.086%	3,305	-2.469%
2024-09-23	15.339200	15.5300	15.3200	15.3200	-0.121%	3,912	-2.385%
2024-09-20	15.330000	15.3499	15.3300	15.3386	+0.133%	1,261	-2.503%
2024-09-19	15.340000	15.3400	15.3150	15.3182	+0.152%	1,375	-2.374%
2024-09-18	15.280000	15.3506	15.2799	15.2950	+0.131%	1,335	-2.226%
2024-09-17	15.250000	15.2900	15.2500	15.2750	+0.269%	2,983	-2.098%
2024-09-16	15.300000	15.3400	15.1900	15.2340	+0.011%	1,988	-1.834%
2024-09-13	15.190000	15.2500	15.1700	15.2323	+0.213%	4,706	-1.823%
2024-09-12	15.220000	15.2300	15.1880	15.2000	0.000%	21,049	-1.614%
2024-09-11	15.180000	15.2000	15.1200	15.2000	+0.396%	5,253	-1.614%
2024-09-10	15.120300	15.1542	15.1203	15.1400	-0.296%	3,676	-1.225%
2024-09-09	15.250000	15.2500	15.1400	15.1850	+0.310%	4,744	-1.517%
2024-09-06	15.150000	15.1892	15.0000	15.1380	-0.013%	3,922	-1.212%
2024-09-05	15.110000	15.1700	15.0950	15.1400	+0.232%	5,948	-1.225%
2024-09-04	15.130200	15.1399	15.0700	15.1050	+0.277%	1,368	-0.996%
2024-09-03	15.110000	15.1186	15.0400	15.0632	-0.900%	18,876	-0.721%
2024-08-30	15.230000	15.2300	15.1700	15.2000	+0.297%	3,471	-1.614%
2024-08-29	15.229000	15.2290	15.0400	15.1550	-0.099%	4,341	-1.322%
2024-08-28	15.160100	15.1700	15.1600	15.1700	-0.033%	373	-1.420%
2024-08-27	15.130800	15.2000	15.1308	15.1750	+0.297%	23,954	-1.452%
2024-08-26	15.120000	15.1800	15.1200	15.1300	-0.362%	3,228	-1.159%
2024-08-23	15.080000	15.2300	15.0800	15.1850	+0.730%	13,355	-1.517%
2024-08-22	15.150000	15.1500	14.9700	15.0750	-0.232%	3,208	-0.799%
2024-08-21	15.090000	15.1200	15.0900	15.1100	-0.132%	530	-1.028%
2024-08-20	15.070000	15.1300	15.0500	15.1300	+0.498%	1,869	-1.159%
2024-08-19	14.980000	15.0999	14.9800	15.0550	+0.507%	6,236	-0.667%
2024-08-16	14.981400	15.0400	14.9700	14.9790	-0.406%	5,737	-0.163%
2024-08-15	15.030000	15.0490	14.8700	15.0400	+0.181%	3,512	-0.568%
2024-08-14	14.990000	15.0200	14.9800	15.0128	+0.161%	2,511	-0.388%
2024-08-13	14.961700	14.9899	14.9400	14.9886	+0.191%	6,463	-0.227%
2024-08-12	15.040000	15.0400	14.9100	14.9600	+0.134%	2,186	-0.036%
2024-08-09	14.935100	14.9689	14.9351	14.9400	+0.345%	2,791	+0.098%
2024-08-08	14.940000	14.9500	14.8600	14.8887	+0.396%	2,456	+0.443%
2024-08-07	15.020000	15.0200	14.8300	14.8300	-0.269%	1,654	+0.840%
2024-08-06	14.810000	14.9600	14.8100	14.8700	+0.609%	1,920	+0.569%
2024-08-05	14.870000	14.9600	14.7700	14.7800	-0.805%	7,344	+1.181%
2024-08-02	14.922000	14.9263	14.8999	14.8999	-0.368%	1,219	+0.367%
2024-08-01	15.000000	15.0186	14.9550	14.9550	-0.762%	19,660	-0.003%
2024-07-31	15.045000	15.0999	15.0450	15.0698	+0.532%	1,367	-0.764%
2024-07-30	14.980000	15.0036	14.9800	14.9900	-0.093%	15,838	-0.236%
2024-07-29	15.020000	15.0201	15.0040	15.0040	-0.069%	1,006	-0.329%
2024-07-26	15.000000	15.0293	15.0000	15.0143	+0.096%	2,134	-0.398%
2024-07-25	15.025000	15.0400	14.9999	14.9999	+0.302%	1,524	-0.302%
2024-07-24	15.019900	15.0200	14.9548	14.9548	-0.480%	742	-0.001%
2024-07-23	14.980000	15.0338	14.9800	15.0269	+0.113%	1,208	-0.481%
2024-07-22	15.050000	15.0500	15.0000	15.0100	+0.065%	5,885	-0.369%
2024-07-19	15.000000	15.0002	14.9800	15.0002	+0.206%	1,229	-0.304%
2024-07-18	15.001000	15.0200	14.9693	14.9693	-0.149%	2,212	-0.098%
2024-07-17	15.050000	15.0500	14.9900	14.9917	-0.194%	1,970	-0.247%
2024-07-16	14.830000	15.0300	14.8300	15.0208	+0.272%	6,446	-0.441%
2024-07-15	15.010000	15.0100	14.9401	14.9800	0.000%	2,644	-0.170%
2024-07-12	15.019900	15.0199	14.9500	14.9800	-0.067%	6,503	-0.170%
2024-07-11	15.040000	15.0400	14.9500	14.9900	+0.739%	1,523	-0.236%
2024-07-10	14.871900	14.9000	14.8500	14.8800	-0.268%	43,726	+0.501%
2024-07-09	14.919900	14.9590	14.8100	14.9200	+0.134%	37,070	+0.232%
2024-07-08	14.870000	14.9100	14.8001	14.9000	+0.180%	33,650	+0.366%
2024-07-05	14.870000	14.8732	14.8600	14.8732	+0.597%	2,432	+0.547%
2024-07-03	14.790000	14.7900	14.7800	14.7849	-0.034%	2,716	+1.148%
2024-07-02	14.810000	14.8100	14.7200	14.7900	+0.749%	7,576	+1.113%
2024-07-01	14.830000	14.8300	14.6800	14.6800	-1.064%	13,617	+1.871%
2024-06-28	14.870000	14.8701	14.8300	14.8379	-0.350%	2,586	+0.786%
2024-06-27	14.890000	14.8900	14.8900	14.8900	+0.460%	218	+0.434%
2024-06-26	14.880000	14.8800	14.8100	14.8218	-0.268%	495,720	+0.896%
2024-06-25	14.880000	14.8800	14.8500	14.8617	-0.123%	5,048	+0.625%
2024-06-24	14.910000	14.9100	14.8600	14.8800	+0.202%	2,591	+0.501%
2024-06-21	14.780000	14.9300	14.7800	14.8500	-0.046%	5,539	+0.704%
2024-06-20	14.851000	14.8569	14.8510	14.8569	-0.289%	706	+0.658%
2024-06-18	14.864200	14.9000	14.8300	14.9000	+0.472%	302,050	+0.366%
2024-06-17	14.830000	14.8300	14.7700	14.8300	+0.169%	2,331	+0.840%
2024-06-14	14.835000	14.8690	14.8050	14.8050	+0.034%	1,345	+1.010%
2024-06-13	14.810000	14.8893	14.8000	14.8000	-0.302%	2,220	+1.045%
2024-06-12	14.780000	14.8700	14.7800	14.8448	+0.678%	3,127	+0.740%
2024-06-11	14.770000	14.7700	14.7401	14.7449	+0.101%	2,509	+1.422%
2024-06-10	14.800000	14.8000	14.7300	14.7300	-0.473%	2,154	+1.525%
2024-06-07	14.820000	14.8300	14.7200	14.8000	-0.236%	5,077	+1.045%
2024-06-06	14.860000	14.8700	14.8100	14.8350	+0.203%	1,647	+0.806%
2024-06-05	14.770000	14.8050	14.7600	14.8050	+0.237%	8,533	+1.010%
2024-06-04	14.740000	14.8100	14.7400	14.7700	-0.135%	2,789	+1.250%
2024-06-03	15.010000	15.0100	14.7000	14.7900	-0.404%	19,275	+1.113%
2024-05-31	14.800000	14.8793	14.8000	14.8500	+0.268%	1,729	+0.704%
2024-05-30	14.752000	14.8103	14.7520	14.8103	+0.682%	605	+0.974%
2024-05-29	14.680000	14.7600	14.6800	14.7100	-0.406%	9,466	+1.663%
2024-05-28	14.760000	14.8800	14.7600	14.7700	-0.337%	2,350	+1.250%
2024-05-24	14.810000	14.8250	14.7900	14.8199	+0.237%	1,731	+0.909%
2024-05-23	14.830000	14.8500	14.7500	14.7849	-0.371%	8,043	+1.148%
2024-05-22	14.890000	14.8900	14.8201	14.8400	-0.269%	1,769	+0.772%
2024-05-21	14.870000	14.8862	14.8600	14.8800	+0.202%	838	+0.501%
2024-05-20	14.850000	14.8900	14.8000	14.8500	-0.054%	8,489	+0.704%
2024-05-17	14.880000	14.8800	14.8500	14.8580	-0.342%	1,452	+0.650%
2024-05-16	14.875000	14.9090	14.8750	14.9090	+0.262%	1,094	+0.306%
2024-05-15	14.920000	14.9200	14.8501	14.8700	+0.457%	2,907	+0.569%
2024-05-14	14.800000	14.8116	14.8000	14.8024	-0.186%	1,169	+1.028%
2024-05-13	14.930000	14.9300	14.7900	14.8300	+0.406%	6,620	+0.840%
2024-05-10	14.836000	14.8500	14.7500	14.7700	-0.135%	15,208	+1.250%
2024-05-09	14.810000	14.8100	14.7772	14.7900	+0.135%	2,565	+1.113%
2024-05-08	14.829400	14.8300	14.7700	14.7700	-0.135%	5,588	+1.250%
2024-05-07	14.820000	14.8743	14.7900	14.7900	-0.152%	6,909	+1.113%
2024-05-06	14.820000	14.8700	14.7900	14.8125	-0.051%	5,560	+0.959%
2024-05-03	14.940000	14.9400	14.7800	14.8200	+0.816%	10,333	+0.908%
2024-05-02	14.680000	14.7501	14.6800	14.7000	+0.068%	21,218	+1.732%
2024-05-01	14.670000	14.7095	14.6300	14.6900	-0.542%	21,540	+1.801%
2024-04-30	14.780000	14.7800	14.7500	14.7700	-0.068%	1,734	+1.250%
2024-04-29	14.650000	14.7986	14.5800	14.7800	+0.819%	22,499	+1.181%
2024-04-26	14.762000	14.7650	14.6500	14.6600	-0.408%	28,566	+2.010%
2024-04-25	14.740000	14.7500	14.7200	14.7200	-0.136%	3,289	+1.594%
2024-04-24	14.780000	14.7800	14.7400	14.7400	-0.203%	22,585	+1.456%
2024-04-23	14.820000	14.8200	14.7700	14.7700	-0.135%	5,223	+1.250%
2024-04-22	14.770000	14.7900	14.6901	14.7900	+0.956%	3,640	+1.113%
2024-04-19	14.699900	14.6999	14.6500	14.6500	-0.204%	9,346	+2.079%
2024-04-18	14.710000	14.7100	14.6600	14.6800	+0.136%	2,127	+1.871%
2024-04-17	14.800000	14.8000	14.6600	14.6600	-0.543%	2,390	+2.010%
2024-04-16	14.710000	14.7600	14.6800	14.7400	0.000%	3,039	+1.456%
2024-04-15	14.860000	14.8600	14.7250	14.7400	-0.473%	4,793	+1.456%
2024-04-12	14.820000	14.8200	14.8000	14.8100	0.000%	1,007	+0.976%
2024-04-11	14.820000	14.8399	14.8100	14.8100	-0.470%	5,254	+0.976%
2024-04-10	14.900000	14.9200	14.8350	14.8800	-0.302%	12,103	+0.501%
2024-04-09	14.950000	14.9500	14.9000	14.9250	-0.033%	5,213	+0.198%
2024-04-08	14.910000	14.9500	14.9100	14.9300	+0.067%	6,790	+0.165%
2024-04-05	14.922900	14.9500	14.9200	14.9200	-0.134%	6,697	+0.232%
2024-04-04	14.930000	14.9400	14.9300	14.9400	+0.134%	3,374	+0.098%
2024-04-03	14.955000	14.9700	14.8892	14.9200	+0.336%	6,426	+0.232%
2024-04-02	15.001500	15.0015	14.8700	14.8700	-0.535%	14,542	+0.569%
2024-04-01	15.040000	15.0600	14.8900	14.9500	-0.466%	11,987	+0.031%
2024-03-28	15.040000	15.0400	15.0200	15.0200	0.000%	2,370	-0.435%
2024-03-27	15.080000	15.0800	14.9900	15.0200	-0.332%	11,825	-0.435%
2024-03-26	15.140000	15.1400	15.0700	15.0700	-0.462%	10,733	-0.766%
2024-03-25	15.080000	15.1400	15.0800	15.1400	+0.398%	7,495	-1.225%
2024-03-22	14.990000	15.1500	14.9900	15.0800	+0.399%	39,764	-0.832%
2024-03-21	15.050000	15.0800	15.0200	15.0200	-0.266%	4,636	-0.435%
2024-03-20	14.970000	15.0600	14.9700	15.0600	+0.668%	9,594	-0.700%
2024-03-19	14.975000	14.9900	14.9500	14.9600	-0.267%	1,355	-0.036%
2024-03-18	15.000000	15.0000	14.9300	15.0000	+0.334%	7,750	-0.303%
2024-03-15	14.950000	14.9800	14.9450	14.9500	-0.267%	7,948	+0.031%
2024-03-14	15.050000	15.0500	14.9500	14.9900	-0.067%	6,281	-0.236%
2024-03-13	14.975000	15.0600	14.9700	15.0000	-0.200%	4,984	-0.303%
2024-03-12	14.980000	15.0300	14.9300	15.0300	+0.200%	23,479	-0.502%
2024-03-11	15.050000	15.0500	14.9878	15.0000	-0.200%	34,545	-0.303%
2024-03-08	15.020000	15.1250	15.0200	15.0300	+0.200%	10,650	-0.502%
2024-03-07	14.990000	15.0300	14.9748	15.0000	-0.067%	9,949	-0.303%
2024-03-06	15.030000	15.0700	14.9700	15.0100	+0.671%	21,042	-0.369%
2024-03-05	14.950000	14.9900	14.9100	14.9100	-0.467%	8,060	+0.299%
2024-03-04	15.030000	15.1300	14.9400	14.9800	-0.333%	20,381	-0.170%
2024-03-01	15.010000	15.1100	14.9000	15.0300	-0.133%	19,897	-0.502%
2024-02-29	15.060000	15.0600	14.9500	15.0500	+0.266%	50,189	-0.634%
2024-02-28	15.020000	15.0200	14.9441	15.0100	-0.067%	26,522	-0.369%
2024-02-27	14.970000	15.0200	14.9698	15.0200	+0.200%	14,168	-0.435%
2024-02-26	15.030000	15.0300	14.9300	14.9900	-0.200%	60,372	-0.236%
2024-02-23	15.000000	15.0400	14.9800	15.0200	+0.331%	12,489	-0.435%
2024-02-22	14.980000	15.0100	14.9500	14.9704	+0.003%	15,720	-0.106%
2024-02-21	14.990000	15.1200	14.9201	14.9700	-0.067%	29,726	-0.103%
2024-02-20	15.050000	15.1600	14.9200	14.9800	+0.231%	23,631	-0.170%
2024-02-16	14.920000	14.9900	14.9200	14.9455	+0.037%	7,245	+0.061%
2024-02-15	14.930000	15.0300	14.9300	14.9400	+0.057%	9,786	+0.098%
2024-02-14	14.950000	15.0600	14.8650	14.9315	+0.077%	9,153	+0.155%
2024-02-13	15.030000	15.0300	14.8300	14.9200	-0.600%	47,580	+0.232%
2024-02-12	15.140000	15.2200	14.9950	15.0100	+0.267%	33,736	-0.369%
2024-02-09	14.989900	15.0800	14.9700	14.9700	-0.067%	39,593	-0.103%
2024-02-08	15.050000	15.0500	14.9500	14.9800	-0.333%	53,600	-0.170%
2024-02-07	15.240000	15.2400	14.9650	15.0300	+0.267%	32,304	-0.502%
2024-02-06	15.020000	15.0390	14.9627	14.9900	+0.335%	22,646	-0.236%
2024-02-05	14.970000	15.0700	14.8757	14.9400	-0.200%	27,960	+0.098%
2024-02-02	15.010000	15.0200	14.9600	14.9699	-0.434%	38,996	-0.102%
2024-02-01	15.020000	15.3199	14.9850	15.0351	-0.193%	14,770	-0.535%
2024-01-31	15.080000	15.1500	15.0200	15.0641	-0.105%	88,237	-0.727%
2024-01-30	15.130000	15.1300	14.9900	15.0800	-0.132%	11,354	-0.832%
2024-01-29	15.130000	15.3300	15.0500	15.1000	+0.199%	20,431	-0.963%
2024-01-26	15.050000	15.0800	15.0400	15.0700	+0.098%	14,029	-0.766%
2024-01-25	15.050000	15.0700	14.9500	15.0552	+0.565%	16,883	-0.668%
2024-01-24	15.050000	15.1195	14.9300	14.9706	-0.277%	31,260	-0.107%
2024-01-23	15.020000	15.0200	14.9300	15.0122	-0.052%	15,237	-0.384%
2024-01-22	15.010000	15.1300	14.9800	15.0200	+0.467%	42,633	-0.435%
2024-01-19	14.970000	15.0000	14.9002	14.9502	-0.199%	6,991	+0.029%
2024-01-18	14.980000	15.0500	14.9200	14.9800	-0.127%	17,064	-0.170%
2024-01-17	15.030000	15.0300	14.9100	14.9991	-0.338%	16,788	-0.297%
2024-01-16	15.120000	15.1200	15.0200	15.0500	-0.473%	45,651	-0.634%
2024-01-12	15.130000	15.1700	15.1150	15.1215	+0.076%	30,513	-1.104%
2024-01-11	15.100000	15.1100	15.0360	15.1100	+0.362%	32,424	-1.028%
2024-01-10	15.040000	15.0800	15.0248	15.0555	+0.504%	17,964	-0.670%
2024-01-09	14.990000	15.0000	14.9100	14.9800	-0.133%	24,955	-0.170%
2024-01-08	14.960000	15.0200	14.9250	15.0000	+0.469%	20,548	-0.303%
2024-01-05	14.950000	14.9500	14.9100	14.9300	+0.303%	12,259	+0.165%
2024-01-04	14.920000	14.9400	14.8849	14.8849	-0.101%	3,793	+0.468%
2024-01-03	14.850000	14.9261	14.8500	14.9000	-0.270%	1,250	+0.366%
2024-01-02	14.990000	14.9958	14.9310	14.9404	-0.525%	3,645	+0.095%
2023-12-29	15.070000	15.0700	15.0000	15.0192	-0.138%	8,594	-0.430%
2023-12-28	15.180000	15.1800	15.0350	15.0400	-1.118%	3,147	-0.568%
2023-12-27	15.230000	15.2300	15.1138	15.2100	+0.795%	8,229	-1.679%
2023-12-26	14.970000	15.1500	14.9700	15.0900	-0.328%	5,713	-0.897%
2023-12-22	15.880000	15.8800	15.1397	15.1397	+0.230%	80,922	-1.223%
2023-12-21	14.940000	15.1050	14.9400	15.1050	+0.347%	533	-0.996%
2023-12-20	15.040000	15.0913	15.0400	15.0528	+0.118%	3,885	-0.652%
2023-12-19	15.007500	15.0800	15.0075	15.0350	+0.142%	3,079	-0.535%
2023-12-18	15.050000	15.0500	14.7600	15.0137	+0.393%	6,714	-0.394%
2023-12-15	14.955000	14.9550	14.9550	14.9550	-0.367%	190	-0.003%
2023-12-14	14.960000	15.1500	14.9200	15.0101	+0.631%	5,763	-0.370%
2023-12-13	14.730000	14.9160	14.7200	14.9160	+1.176%	3,058	+0.259%
2023-12-12	14.662000	14.7500	14.6620	14.7426	+0.783%	13,253	+1.438%
2023-12-11	14.580000	14.6400	14.5800	14.6280	-0.296%	1,767	+2.233%
2023-12-08	14.720000	14.7200	14.6650	14.6714	-0.194%	1,833	+1.930%
2023-12-07	14.610000	14.7100	14.5900	14.6999	+0.478%	9,152	+1.733%
2023-12-06	14.680000	14.6800	14.6300	14.6300	-0.008%	5,645	+2.219%
2023-12-05	14.705900	14.7059	14.5900	14.6312	-0.094%	10,108	+2.210%
2023-12-04	14.730000	14.7300	14.6449	14.6449	-0.420%	7,071	+2.115%
2023-12-01	14.520000	14.7067	14.5200	14.7067	+0.046%	2,324	+1.686%
2023-11-30	14.670000	14.7100	14.6100	14.7000	-0.676%	5,101	+1.732%
2023-11-29	14.830000	14.8300	14.7471	14.8000	+1.171%	7,818	+1.045%
2023-11-28	14.620000	14.6400	14.6200	14.6287	+0.128%	2,166	+2.228%
2023-11-27	14.480000	14.6100	14.4800	14.6100	+0.137%	1,985	+2.359%
2023-11-24	14.590000	14.5900	14.5900	14.5900	-0.137%	115	+2.499%

.dark-mode .zNZdHF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNZdHF{ color: #333333; background-color: white; border: 2px solid #333333; }HYSABondBloxx USD High Yield Bond Sector Rotation ETFstock NYSE ETF

HYSA
BondBloxx USD High Yield Bond Sector Rotation ETF
stock NYSE ETF