BondBloxx ETF Trust (XBB) Historical Stock Data
40.17 ↑0.16 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBB is up 0.01% a day on average. There have been 10 days where BondBloxx ETF Trust closed green and 20 days where XBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 40.04 | 40.01 | ↓$0.03 (-0.07%) | 39.88 | 40.17 | 14.32K |
| 2024-12-30 | 40.09 | 40.03 | ↓$0.05 (-0.13%) | 40.00 | 40.18 | 3.98K |
| 2024-12-27 | 40.24 | 40.21 | ↓$0.03 (-0.07%) | 40.20 | 40.27 | 2.58K |
| 2024-12-26 | 40.10 | 40.27 | ↑$0.17 (0.42%) | 40.10 | 40.27 | 2.11K |
| 2024-12-24 | 40.03 | 40.18 | ↑$0.15 (0.37%) | 40.02 | 40.18 | 2.36K |
| 2024-12-23 | 40.00 | 40.14 | ↑$0.13 (0.33%) | 40.00 | 40.19 | 729 |
| 2024-12-20 | 40.41 | 40.29 | ↓$0.12 (-0.29%) | 40.15 | 40.41 | 11.08K |
| 2024-12-19 | 40.21 | 40.11 | ↓$0.09 (-0.23%) | 40.11 | 40.21 | 2.13K |
| 2024-12-18 | 40.30 | 40.10 | ↓$0.20 (-0.50%) | 39.94 | 40.30 | 5.37K |
| 2024-12-17 | 40.48 | 40.47 | ↓$0.01 (-0.03%) | 40.45 | 40.60 | 2.27K |
| 2024-12-16 | 40.23 | 40.51 | ↑$0.28 (0.70%) | 40.23 | 40.65 | 4.75K |
| 2024-12-13 | 40.60 | 40.49 | ↓$0.11 (-0.27%) | 40.49 | 40.60 | 0.95K |
| 2024-12-12 | 40.67 | 40.59 | ↓$0.08 (-0.20%) | 40.59 | 40.67 | 7.02K |
| 2024-12-11 | 40.77 | 40.68 | ↓$0.09 (-0.23%) | 40.68 | 40.77 | 2.49K |
| 2024-12-10 | 40.71 | 40.67 | ↓$0.04 (-0.10%) | 40.52 | 40.79 | 2.46K |
| 2024-12-06 | 40.89 | 40.78 | ↓$0.11 (-0.27%) | 40.72 | 40.89 | 1.82K |
| 2024-12-05 | 40.77 | 40.68 | ↓$0.09 (-0.21%) | 40.68 | 40.78 | 2.86K |
| 2024-12-03 | 40.80 | 40.64 | ↓$0.16 (-0.39%) | 40.63 | 40.80 | 1.55K |
| 2024-12-02 | 40.63 | 40.63 | ↓$0.00 (-0.01%) | 40.63 | 40.69 | 587 |
| 2024-11-29 | 40.81 | 40.85 | ↑$0.04 (0.10%) | 40.81 | 40.89 | 535 |
| 2024-11-27 | 40.79 | 40.76 | ↓$0.03 (-0.09%) | 40.73 | 40.86 | 1.81K |
| 2024-11-26 | 40.67 | 41.20 | ↑$0.53 (1.31%) | 40.67 | 41.20 | 309 |
| 2024-11-25 | 40.75 | 40.70 | ↓$0.05 (-0.12%) | 40.70 | 40.78 | 1.16K |
| 2024-11-22 | 40.59 | 40.58 | ↓$0.01 (-0.03%) | 40.58 | 40.59 | 1.09K |
| 2024-11-21 | 40.64 | 40.55 | ↓$0.09 (-0.22%) | 40.55 | 40.65 | 2.74K |
| 2024-11-20 | 40.35 | 40.54 | ↑$0.19 (0.47%) | 40.35 | 40.66 | 1.92K |
| 2024-11-19 | 40.53 | 40.57 | ↑$0.04 (0.11%) | 40.46 | 40.61 | 3.14K |
| 2024-11-18 | 40.42 | 40.42 | ↑$0.01 (0.01%) | 40.31 | 40.57 | 6.15K |
| 2024-11-15 | 40.35 | 40.45 | ↑$0.10 (0.25%) | 40.28 | 40.53 | 10.10K |
| 2024-11-14 | 40.61 | 40.44 | ↓$0.17 (-0.42%) | 40.40 | 40.61 | 1.29K |
Create an account or log in to view more rows.
$XBB we going up from here
$XBB Bull flag forming?
$XBB how long until we take off?
$XBB let’s ride
$XBB go time
$XBB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XBB Bullish AF ??
$XBB headed back to all time highs shortly
$XBB today feels different to the moon
$XBB buy the dip were blasting off