American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BondBloxx BB-Rated USD High Yield Corporate Bond ETF

XBB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

XBB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of XBB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
XBB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
XBB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
XBB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in XBB holdings by institutional investors

Insider Trading

Quarterly net insider trading by XBB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for XBB

Quiver Logo

No former government officials on record as having lobbied for XBB

Revolving Door Dashboard
Corporate Lobbying

XBB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

XBB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
XBB Income Statement
XBB Balance Sheet
XBB Cash Flow
U.S. Patents

New XBB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to XBB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
XBB News

Recent insights relating to XBB

CNBC Recommendations

Recent picks made for XBB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in XBB

XBB Analyst Ratings

XBB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
XBB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $XBB stock a Buy, Sell, or Hold?

  • What is the price target for $XBB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

XBB Top Shareholders
Shareholder
Shares Held
XBB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $XBB stock?

  • Who owns the most shares of $XBB stock?

  • What funds own $XBB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

XBB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view XBB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About XBB

No description available

BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB) Historical Stock Prices

BondBloxx BB-Rated USD High Yield Corporate Bond ETF (XBB) closed at $40.02 on September 23, 2026. Over the past year its adjusted close ranged from $38.70 to $40.68. Daily prices go back to May 26, 2022, 1,085 trading days in all.

  • 1 month-1.38%
  • 3 months-0.86%
  • Year to date+0.87%
  • 1 year+2.07%
  • 3 years+24.60%
  • 5 years—
  • Max+24.10%
See every congressional and insider trade on the XBB price chart

Quiver Premium charts XBB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 40.23 40.23 40.01 40.02 40.02 4,580
Sep 22, 2026 40.29 40.29 40.25 40.26 40.26 20,753
Sep 21, 2026 40.26 40.30 40.26 40.28 40.28 7,772
Sep 18, 2026 40.23 40.23 40.19 40.19 40.19 4,097
Sep 17, 2026 40.25 40.30 40.23 40.30 40.30 3,175
Sep 16, 2026 40.26 40.26 40.15 40.15 40.15 2,454
Sep 15, 2026 40.18 40.18 40.09 40.09 40.09 1,613,364
Sep 14, 2026 40.18 40.32 40.14 40.25 40.25 1,675,983
Sep 11, 2026 40.32 40.32 40.18 40.19 40.19 134,465
Sep 10, 2026 40.31 40.33 40.18 40.19 40.19 121,191
Sep 9, 2026 40.51 40.53 40.42 40.42 40.42 1,584,217
Sep 8, 2026 40.60 40.60 40.54 40.56 40.56 37,293
Sep 4, 2026 40.58 40.63 40.54 40.54 40.54 17,374
Sep 3, 2026 40.62 40.65 40.62 40.62 40.62 11,946
Sep 2, 2026 40.55 40.56 40.52 40.53 40.53 20,584
Sep 1, 2026$0.1839 dividend 40.58 40.64 40.55 40.56 40.56 39,406
Aug 31, 2026 40.79 40.79 40.72 40.79 40.61 6,447
Aug 28, 2026 40.87 40.87 40.76 40.76 40.57 5,649
Aug 27, 2026 40.84 40.87 40.84 40.86 40.68 22,554
Aug 26, 2026 40.81 40.83 40.80 40.80 40.62 9,672
Aug 25, 2026 40.80 40.82 40.79 40.81 40.63 30,144
Aug 24, 2026 40.74 40.78 40.70 40.77 40.58 25,245
Aug 21, 2026 40.71 40.86 40.71 40.78 40.60 1,555,862
Aug 20, 2026 40.68 40.71 40.68 40.70 40.52 14,578
Aug 19, 2026 40.78 40.81 40.59 40.71 40.53 1,506,656
Aug 18, 2026 40.70 40.72 40.66 40.72 40.53 3,588
Aug 17, 2026 40.72 40.77 40.70 40.77 40.59 1,603,434
Aug 14, 2026 40.79 40.79 40.66 40.71 40.53 1,497,673
Aug 13, 2026 40.75 40.82 40.73 40.82 40.64 30,075
Aug 12, 2026 40.70 40.72 40.67 40.70 40.51 21,462
Aug 11, 2026 40.65 40.65 40.62 40.65 40.46 2,692
Aug 10, 2026 40.68 40.68 40.57 40.58 40.40 33,524
Aug 7, 2026 40.71 40.75 40.68 40.75 40.57 1,506,102
Aug 6, 2026 40.66 40.66 40.61 40.63 40.45 9,662
Aug 5, 2026 40.69 40.69 40.62 40.67 40.49 110,324
Aug 4, 2026 40.54 40.66 40.54 40.65 40.47 105,935
Aug 3, 2026$0.1997 dividend 40.52 40.52 40.48 40.52 40.34 50,718
Jul 31, 2026 40.60 40.64 40.53 40.62 40.23 8,244
Jul 30, 2026 40.61 40.64 40.61 40.63 40.25 6,119
Jul 29, 2026 40.56 40.63 40.48 40.50 40.12 15,686
Jul 28, 2026 40.54 40.56 40.53 40.53 40.15 14,958
Jul 27, 2026 40.56 40.58 40.52 40.52 40.14 32,775
Jul 24, 2026 40.50 40.53 40.44 40.47 40.09 141,274
Jul 23, 2026 40.47 40.50 40.31 40.50 40.12 129,061
Jul 22, 2026 40.68 40.69 40.63 40.65 40.26 7,147
Jul 21, 2026 40.70 40.71 40.68 40.68 40.30 4,357
Jul 20, 2026 40.84 40.84 40.67 40.67 40.29 1,487,224
Jul 17, 2026 40.85 40.85 40.80 40.82 40.44 28,500
Jul 16, 2026 40.83 40.89 40.83 40.89 40.51 16,905
Jul 15, 2026 40.84 40.88 40.83 40.86 40.48 1,112,749
Jul 14, 2026 40.80 40.82 40.80 40.81 40.43 5,050
Jul 13, 2026 40.77 40.79 40.73 40.74 40.36 22,209
Jul 10, 2026 40.83 40.83 40.78 40.80 40.41 5,692
Jul 9, 2026 40.79 40.87 40.79 40.83 40.45 2,611
Jul 8, 2026 40.76 40.77 40.73 40.77 40.38 3,798
Jul 7, 2026 40.88 40.91 40.83 40.88 40.50 37,522
Jul 6, 2026 40.83 40.92 40.83 40.91 40.52 7,309
Jul 2, 2026 40.83 40.85 40.80 40.85 40.46 7,840
Jul 1, 2026$0.181 dividend 40.86 40.86 40.76 40.77 40.39 1,176,996
Jun 30, 2026 40.99 41.02 40.93 40.99 40.43 5,630
Jun 29, 2026 40.96 41.02 40.94 41.02 40.45 6,651
Jun 26, 2026 40.92 40.97 40.92 40.93 40.37 7,557
Jun 25, 2026 40.95 40.98 40.93 40.96 40.39 9,565
Jun 24, 2026 40.96 40.96 40.93 40.94 40.37 5,705
Jun 23, 2026 40.84 40.95 40.84 40.91 40.35 14,982
Jun 22, 2026 40.94 40.94 40.90 40.94 40.38 68,935
Jun 18, 2026 40.85 40.94 40.85 40.93 40.37 9,594
Jun 17, 2026 40.97 40.98 40.76 40.78 40.22 72,383
Jun 16, 2026 40.99 40.99 40.98 40.98 40.42 2,012
Jun 15, 2026 40.95 41.02 40.92 40.97 40.40 38,720
Jun 12, 2026 40.92 40.92 40.82 40.90 40.33 40,380
Jun 11, 2026 40.76 40.94 40.76 40.91 40.35 7,155
Jun 10, 2026 40.79 40.79 40.70 40.74 40.18 16,827
Jun 9, 2026 40.83 40.85 40.72 40.85 40.29 1,319,022
Jun 8, 2026 40.79 40.79 40.72 40.74 40.18 64,237
Jun 5, 2026 40.74 40.80 40.72 40.80 40.24 68,608
Jun 4, 2026 40.81 40.88 40.80 40.85 40.28 10,145
Jun 3, 2026 40.83 40.85 40.69 40.76 40.20 1,597,876
Jun 2, 2026 40.91 40.94 40.91 40.93 40.37 7,093
Jun 1, 2026$0.1913 dividend 40.89 40.90 40.62 40.89 40.33 8,701
May 29, 2026 41.07 41.11 41.05 41.10 40.34 10,597
May 28, 2026 40.89 41.10 40.89 41.08 40.33 1,350,174
May 27, 2026 40.93 40.95 40.88 40.91 40.16 8,118
May 26, 2026 40.94 40.94 40.80 40.94 40.19 34,114
May 22, 2026 40.88 40.99 40.71 40.80 40.05 1,826,216
May 21, 2026 40.81 40.88 40.73 40.84 40.09 90,038
May 20, 2026 40.61 40.84 40.61 40.77 40.03 13,286
May 19, 2026 40.64 40.66 40.50 40.59 39.84 183,200
May 18, 2026 40.68 40.71 40.55 40.70 39.95 1,484,441
May 15, 2026 40.69 40.76 40.62 40.62 39.87 13,999
May 14, 2026 40.85 40.87 40.60 40.78 40.03 14,059
May 13, 2026 40.81 40.86 40.71 40.79 40.04 1,283,208
May 12, 2026 40.80 40.83 40.76 40.82 40.07 6,257
May 11, 2026 40.90 40.93 40.87 40.88 40.13 74,107
May 8, 2026 40.86 40.93 40.82 40.91 40.15 11,449
May 7, 2026 40.92 40.93 40.80 40.81 40.06 7,466
May 6, 2026 40.89 41.02 40.89 41.00 40.25 50,283
May 5, 2026 40.82 40.85 40.82 40.85 40.10 12,309
May 4, 2026 40.85 40.88 40.71 40.77 40.02 5,764
May 1, 2026$0.1835 dividend 40.87 40.95 40.87 40.87 40.12 307,108
Apr 30, 2026 40.93 41.04 40.93 41.04 40.11 4,445
Apr 29, 2026 40.98 41.00 40.85 40.93 40.00 10,603
Apr 28, 2026 40.93 41.03 40.93 41.02 40.09 29,721
Apr 27, 2026 41.08 41.14 41.05 41.12 40.18 273,538
Apr 24, 2026 41.06 41.11 40.99 41.07 40.13 8,822
Apr 23, 2026 41.05 41.09 40.94 41.04 40.10 8,095
Apr 22, 2026 41.09 41.09 41.03 41.09 40.16 10,494
Apr 21, 2026 41.05 41.14 40.99 41.03 40.10 303,968
Apr 20, 2026 41.12 41.13 41.08 41.11 40.17 4,758
Apr 17, 2026 41.13 41.19 40.99 41.13 40.20 13,435
Apr 16, 2026 41.07 41.07 40.98 40.99 40.06 28,125
Apr 15, 2026 41.09 41.28 41.02 41.09 40.15 502,376
Apr 14, 2026 41.02 41.12 41.02 41.08 40.15 8,173
Apr 13, 2026 40.96 41.00 40.94 40.99 40.06 104,637
Apr 10, 2026 41.02 41.06 40.93 40.94 40.01 2,660
Apr 9, 2026 40.95 41.13 40.95 41.05 40.12 1,294,680
Apr 8, 2026 41.15 41.15 40.90 40.97 40.04 75,637
Apr 7, 2026 40.76 40.86 40.66 40.81 39.88 472,478
Apr 6, 2026 40.42 41.20 40.42 40.84 39.91 198,511
Apr 2, 2026 40.43 40.73 40.43 40.67 39.75 10,562
Apr 1, 2026$0.1943 dividend 40.56 40.63 40.54 40.61 39.69 251,006
Mar 31, 2026 40.48 40.77 40.44 40.69 39.58 40,240
Mar 30, 2026 40.39 40.42 40.27 40.30 39.20 21,440
Mar 27, 2026 40.27 40.27 40.18 40.23 39.13 2,261
Mar 26, 2026 40.51 40.54 40.32 40.32 39.21 5,743
Mar 25, 2026 40.61 40.67 40.57 40.58 39.47 2,958
Mar 24, 2026 40.48 40.58 40.46 40.46 39.35 301,725
Mar 23, 2026 40.56 40.72 40.56 40.59 39.48 8,841
Mar 20, 2026 40.64 40.64 40.36 40.40 39.29 4,179
Mar 19, 2026 40.55 40.74 40.52 40.69 39.58 16,016
Mar 18, 2026 40.72 40.76 40.62 40.62 39.51 22,938
Mar 17, 2026 40.76 40.77 40.73 40.77 39.65 5,260
Mar 16, 2026 40.66 40.70 40.65 40.65 39.53 14,456
Mar 13, 2026 40.70 40.70 40.48 40.51 39.40 38,201
Mar 12, 2026 40.77 40.78 40.58 40.58 39.47 59,090
Mar 11, 2026 40.84 41.04 40.82 40.85 39.73 53,231
Mar 10, 2026 40.94 41.07 40.91 40.94 39.82 16,375
Mar 9, 2026 40.73 40.98 40.61 40.98 39.85 12,577
Mar 6, 2026 40.78 40.92 40.78 40.82 39.70 3,980
Mar 5, 2026 41.08 41.08 40.92 40.97 39.84 12,786
Mar 4, 2026 41.11 41.14 40.95 41.06 39.94 1,576,433
Mar 3, 2026 41.02 41.11 41.00 41.09 39.96 7,077
Mar 2, 2026$0.1621 dividend 41.13 41.25 41.10 41.18 40.05 48,204
Feb 27, 2026 41.38 41.60 41.38 41.39 40.10 20,078
Feb 26, 2026 41.39 41.61 41.36 41.55 40.25 1,445,624
Feb 25, 2026 41.38 41.42 41.38 41.41 40.12 7,324
Feb 24, 2026 41.36 41.39 41.36 41.38 40.09 16,435
Feb 23, 2026 41.38 41.43 41.38 41.38 40.09 4,447
Feb 20, 2026 41.41 41.43 41.41 41.43 40.14 3,393
Feb 19, 2026 41.38 41.38 41.34 41.38 40.09 5,885
Feb 18, 2026 41.34 41.40 41.34 41.39 40.10 7,830
Feb 17, 2026 41.33 41.37 41.31 41.34 40.05 8,328
Feb 13, 2026 41.35 41.39 41.34 41.35 40.06 2,000
Feb 12, 2026 41.34 41.34 41.30 41.31 40.02 17,981
Feb 11, 2026 41.31 41.33 41.26 41.31 40.02 4,573
Feb 10, 2026 41.35 41.39 41.33 41.33 40.03 14,640
Feb 9, 2026 41.26 41.39 41.26 41.30 40.02 7,561
Feb 6, 2026 41.21 41.24 41.19 41.24 39.95 8,175
Feb 5, 2026 41.14 41.17 41.11 41.15 39.86 25,093
Feb 4, 2026 41.21 41.23 41.08 41.09 39.81 1,284,574
Feb 3, 2026 41.23 41.26 41.16 41.25 39.96 17,285
Feb 2, 2026$0.19 dividend 41.20 41.26 41.20 41.24 39.96 27,017
Jan 30, 2026 41.35 41.58 41.32 41.38 39.91 46,374
Jan 29, 2026 41.40 41.40 41.30 41.36 39.88 36,411
Jan 28, 2026 41.39 41.39 41.34 41.36 39.88 15,732
Jan 27, 2026 41.37 41.39 41.37 41.38 39.91 9,410
Jan 26, 2026 41.38 41.39 41.37 41.38 39.91 15,642
Jan 23, 2026 41.37 41.39 41.33 41.36 39.88 20,053
Jan 22, 2026 41.34 41.42 41.28 41.40 39.92 1,410,067
Jan 21, 2026 41.30 41.36 41.23 41.23 39.76 1,268,938
Jan 20, 2026 41.44 41.44 41.21 41.30 39.83 10,054
Jan 16, 2026 41.38 41.47 41.38 41.42 39.94 24,072
Jan 15, 2026 41.36 41.39 41.35 41.38 39.91 18,849
Jan 14, 2026 41.33 41.37 41.29 41.36 39.88 14,957
Jan 13, 2026 41.33 41.35 41.29 41.34 39.87 14,437
Jan 12, 2026 41.28 41.36 41.28 41.33 39.85 29,184
Jan 9, 2026 41.30 41.37 41.28 41.31 39.84 3,691
Jan 8, 2026 41.25 41.32 41.25 41.30 39.83 6,947
Jan 7, 2026 41.29 41.30 41.26 41.30 39.83 26,723
Jan 6, 2026 41.25 41.31 41.25 41.28 39.81 14,213
Jan 5, 2026 41.22 41.31 41.20 41.29 39.82 9,984
Jan 2, 2026 41.18 41.22 41.11 41.22 39.75 56,245
Dec 31, 2025 41.20 41.20 41.14 41.14 39.68 2,219
Dec 30, 2025$0.199 dividend 41.19 41.25 41.18 41.22 39.75 9,714
Dec 29, 2025 41.35 41.40 41.33 41.37 39.70 3,429
Dec 26, 2025 41.37 41.39 41.34 41.37 39.70 6,528
Dec 24, 2025 41.28 41.42 41.28 41.42 39.75 46,981
Dec 23, 2025 41.22 41.30 41.22 41.28 39.62 11,766
Dec 22, 2025 41.23 41.23 41.17 41.20 39.54 8,185
Dec 19, 2025 41.26 41.29 41.22 41.22 39.56 5,792
Dec 18, 2025 41.23 41.26 41.18 41.24 39.58 20,856
Dec 17, 2025 41.14 41.18 41.09 41.17 39.51 31,911
Dec 16, 2025 41.13 41.18 41.11 41.15 39.49 8,379
Dec 15, 2025 41.16 41.16 41.10 41.14 39.48 6,742
Dec 12, 2025 41.14 41.15 41.06 41.09 39.43 8,812
Dec 11, 2025 41.16 41.20 41.14 41.15 39.49 56,541
Dec 10, 2025 41.03 41.19 41.03 41.19 39.53 16,819
Dec 9, 2025 41.09 41.09 41.04 41.05 39.40 157,074
Dec 8, 2025 41.19 41.19 41.05 41.07 39.41 20,700
Dec 5, 2025 41.22 41.23 41.13 41.23 39.57 85,033
Dec 4, 2025 41.24 41.28 41.11 41.25 39.59 78,628
Dec 3, 2025 41.18 41.27 41.18 41.26 39.60 27,165
Dec 2, 2025 41.18 41.27 41.10 41.27 39.61 69,586
Dec 1, 2025$0.177 dividend 41.09 41.24 41.09 41.15 39.49 79,139
Nov 28, 2025 41.40 41.49 41.35 41.41 39.57 38,282
Nov 26, 2025 41.30 41.43 41.29 41.38 39.54 24,554
Nov 25, 2025 41.19 41.40 41.15 41.35 39.51 53,241
Nov 24, 2025 41.10 41.22 41.10 41.20 39.38 71,038
Nov 21, 2025 41.03 41.18 40.98 41.12 39.29 75,329
Nov 20, 2025 41.08 41.09 40.86 40.99 39.17 1,396,714
Nov 19, 2025 40.95 41.02 40.88 40.97 39.15 64,474
Nov 18, 2025 41.14 41.14 40.87 40.97 39.15 25,996
Nov 17, 2025 40.96 41.02 40.93 40.96 39.15 39,434
Nov 14, 2025 40.95 41.13 40.46 40.94 39.12 1,284,174
Nov 13, 2025 41.03 41.04 40.92 41.01 39.19 1,230,181
Nov 12, 2025 41.15 41.50 41.04 41.07 39.25 58,433
Nov 11, 2025 41.13 41.22 41.13 41.18 39.36 29,948
Nov 10, 2025 41.08 41.14 41.03 41.12 39.29 12,819
Nov 7, 2025 40.92 41.07 40.87 41.02 39.20 40,882
Nov 6, 2025 40.96 40.96 40.81 40.87 39.05 90,501
Nov 5, 2025 40.92 40.99 40.78 40.88 39.06 1,296,317
Nov 4, 2025 40.88 40.96 40.80 40.81 39.00 20,506
Nov 3, 2025$0.181 dividend 41.04 41.05 40.89 40.99 39.17 266,161
Oct 31, 2025 41.34 41.61 41.24 41.44 39.43 134,108
Oct 30, 2025 41.29 41.61 41.10 41.59 39.57 28,199
Oct 29, 2025 41.44 41.47 41.29 41.29 39.28 9,983
Oct 28, 2025 41.43 41.46 41.32 41.32 39.31 3,702
Oct 27, 2025 41.38 41.57 41.33 41.53 39.51 1,210,335
Oct 24, 2025 41.33 41.34 41.31 41.34 39.33 6,452
Oct 23, 2025 41.17 41.26 41.13 41.19 39.19 143,887
Oct 22, 2025 41.16 41.18 41.14 41.18 39.18 2,323
Oct 21, 2025 41.18 41.23 41.16 41.18 39.18 6,828
Oct 20, 2025 41.18 41.23 41.18 41.23 39.22 1,427
Oct 17, 2025 41.11 41.11 40.97 41.10 39.10 66,616
Oct 16, 2025 41.15 41.15 41.02 41.05 39.05 4,844
Oct 15, 2025 41.14 41.14 41.07 41.10 39.10 4,332
Oct 14, 2025 40.88 41.01 40.86 40.96 38.97 1,104,392
Oct 13, 2025 40.91 40.96 40.88 40.96 38.97 2,217
Oct 10, 2025 40.96 40.96 40.68 40.68 38.70 27,367
Oct 9, 2025 40.99 40.99 40.89 40.89 38.90 20,855
Oct 8, 2025 41.15 41.16 41.04 41.04 39.05 16,901
Oct 7, 2025 41.12 41.21 41.08 41.21 39.21 2,514,701
Oct 6, 2025 41.10 41.12 41.03 41.08 39.09 14,463
Oct 3, 2025 41.25 41.25 40.91 40.97 38.98 1,878,443
Oct 2, 2025 41.22 41.26 41.21 41.23 39.23 4,925
Oct 1, 2025$0.182 dividend 41.22 41.28 41.19 41.26 39.25 55,024
Sep 30, 2025 41.28 41.38 41.28 41.34 39.16 9,327
Sep 29, 2025 41.39 41.39 41.33 41.37 39.18 4,333
Sep 26, 2025 41.22 41.38 41.22 41.30 39.12 4,267
Sep 25, 2025 41.25 41.29 41.22 41.25 39.07 4,301
Sep 24, 2025 41.36 41.36 41.34 41.34 39.15 1,183
Sep 23, 2025 41.40 41.44 41.37 41.40 39.21 3,951

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BondBloxx BB-Rated USD High Yield Corporate Bond ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at XBB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation