Get the Stockscreener App
40.07
0.29%
0.1171
After Hours:
40.13
0.0593
+0.15%
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History
The historical daily chart and data for Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock (XB), show that the latest closing stock price as of November 29, 2024, is $40.07.
- Bondbloxx B Rated Usd High Yield Corporate Bond Etf all-time high stock price is $40.87, occurred on August 29, 2024.
- The lowest Bondbloxx B Rated Usd High Yield Corporate Bond Etf stock price recorded was $36.94 on October 19, 2023. Since then, Bondbloxx B Rated Usd High Yield Corporate Bond Etf's stock price has risen over 8.48% to $40.07 now.
- The 52-week high stock price for XB is $40.87, representing a 1.98% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for XB is $38.44, indicating a -4.07% decrease from the current share price, occurred on August 19, 2024.
The table below shows more information about XB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $40.13 | $39.94 | $0.1883 | 3,197.0 | +0.29% |
| Nov 27, 2024 | $39.95 | $39.94 | $0.0136 | 385.0 | -1.22% |
| Nov 26, 2024 | $40.45 | $39.94 | $0.5077 | 343.0 | +1.32% |
| Nov 25, 2024 | $40.02 | $39.92 | $0.10 | 799.0 | +0.27% |
| Nov 22, 2024 | $39.81 | $39.81 | $0.00 | 128.0 | +0.06% |
| Nov 21, 2024 | $39.86 | $39.79 | $0.07 | 809.0 | +0.04% |
| Nov 20, 2024 | $39.77 | $39.76 | $0.015 | 684.0 | -0.09% |
| Nov 19, 2024 | $39.81 | $39.81 | $0.00 | 356.0 | +0.35% |
| Nov 18, 2024 | $39.71 | $39.66 | $0.05 | 1,925.0 | -0.07% |
| Nov 15, 2024 | $39.70 | $39.64 | $0.0599 | 754.0 | -0.15% |
| Nov 14, 2024 | $39.85 | $39.76 | $0.09 | 2,238.0 | +0.01% |
| Nov 13, 2024 | $39.76 | $39.74 | $0.02 | 595.0 | +0.23% |
| Nov 12, 2024 | $39.68 | $39.67 | $0.0143 | 1,230.0 | -0.42% |
| Nov 11, 2024 | $39.93 | $39.66 | $0.27 | 740.0 | -0.36% |
| Nov 08, 2024 | $39.98 | $39.75 | $0.23 | 4,004.0 | +0.58% |
| Nov 07, 2024 | $39.75 | $39.72 | $0.0333 | 1,801.0 | +0.21% |
| Nov 06, 2024 | $39.68 | $39.63 | $0.05 | 1,086.0 | +0.27% |
| Nov 05, 2024 | $39.63 | $39.42 | $0.21 | 1,884.0 | +0.38% |
| Nov 04, 2024 | $39.44 | $39.35 | $0.09 | 4,260.0 | +0.06% |
| Nov 01, 2024 | $39.49 | $39.38 | $0.1077 | 157.0 | -0.70% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx B 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 XB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx B 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 B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.45 | $39.35 | $1.10 | 30,572.0 | +1.04% |
| Oct, 2024 | $39.95 | $39.50 | $0.45 | 49,088.0 | -1.24% |
| Sep, 2024 | $40.27 | $39.60 | $0.67 | 25,925.0 | +0.57% |
| Aug, 2024 | $40.87 | $38.44 | $2.43 | 31,250.0 | +0.69% |
| Jul, 2024 | $39.66 | $38.78 | $0.8786 | 27,607.0 | +1.36% |
| Jun, 2024 | $39.29 | $38.85 | $0.44 | 21,619.0 | -0.14% |
| May, 2024 | $39.30 | $38.64 | $0.6599 | 16,458.0 | +0.58% |
| Apr, 2024 | $39.47 | $38.61 | $0.86 | 20,161.0 | -1.66% |
| Mar, 2024 | $39.70 | $39.14 | $0.56 | 23,938.0 | +0.41% |
| Feb, 2024 | $39.54 | $39.11 | $0.43 | 26,087.0 | -0.23% |
| Jan, 2024 | $39.75 | $39.06 | $0.6899 | 26,002.0 | +0.16% |
Bondbloxx B Rated Usd High Yield Corporate Bond Etf Stock (XB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.99 | $38.73 | $1.26 | 5,225.0 | +1.86% |
| Nov, 2023 | $38.83 | $37.10 | $1.73 | 11,191.0 | +3.65% |
| Oct, 2023 | $37.83 | $36.94 | $0.89 | 12,701.0 | +0.00% |
0.34%
Cap:
|
Volume (24h):