MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBBI — BondBloxx BBB Rated 5-10 Year Corporate Bond ETF
NYSE ArcaBondBloxx BBB Rated 5-10 Year Corporate Bond ETF
$48.47
-0.12(-0.25%)
- O
- 48.67
- H
- 48.76
- L
- 48.46
- V
- 14.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.47
Period Return-2.75%
Period High$52.74
Period Low$48.32
Avg Daily Volume20.3K
Total Trading Days365
BBBI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.67 | $48.76 | $48.46 | $48.47 | $-0.12 | -0.25% | 14,980 | $48.56 | $48.46 $48.76 |
| Oct 1, 2026 | $48.36 | $48.67 | $48.32 | $48.59 | $-0.13 | -0.26% | 164,070 | $48.57 | $48.32 $48.67 |
| Sep 30, 2026 | $48.86 | $48.88 | $48.66 | $48.72 | $-0.05 | -0.09% | 137,047 | $48.74 | $48.66 $48.88 |
| Sep 29, 2026 | $48.80 | $48.80 | $48.65 | $48.76 | +$0.00 | +0.00% | 22,488 | $48.73 | $48.65 $48.80 |
| Sep 28, 2026 | $48.80 | $48.87 | $48.70 | $48.76 | $-0.32 | -0.65% | 45,635 | $48.80 | $48.70 $48.87 |
| Sep 25, 2026 | $49.04 | $49.12 | $48.93 | $49.08 | +$0.08 | +0.16% | 103,601 | $49.01 | $48.93 $49.12 |
| Sep 24, 2026 | $49.27 | $49.33 | $49.00 | $49.00 | $-0.28 | -0.57% | 120,366 | $49.15 | $49.00 $49.33 |
| Sep 23, 2026 | $49.68 | $49.69 | $49.22 | $49.28 | $-0.49 | -0.98% | 65,983 | $49.29 | $49.22 $49.69 |
| Sep 22, 2026 | $49.77 | $49.80 | $49.71 | $49.77 | +$0.02 | +0.03% | 52,761 | $49.76 | $49.71 $49.80 |
| Sep 21, 2026 | $49.72 | $49.79 | $49.71 | $49.76 | +$0.13 | +0.25% | 70,023 | $49.73 | $49.71 $49.79 |
| Sep 18, 2026 | $49.63 | $49.65 | $49.59 | $49.63 | $-0.16 | -0.32% | 35,158 | $49.63 | $49.59 $49.65 |
| Sep 17, 2026 | $49.77 | $49.82 | $49.72 | $49.79 | +$0.27 | +0.55% | 134,536 | $49.76 | $49.72 $49.82 |
| Sep 16, 2026 | $49.65 | $49.80 | $49.52 | $49.52 | +$0.01 | +0.01% | 15,671 | $49.70 | $49.52 $49.80 |
| Sep 15, 2026 | $49.51 | $49.55 | $49.49 | $49.52 | $-0.01 | -0.01% | 22,190 | $49.51 | $49.49 $49.55 |
| Sep 14, 2026 | $49.50 | $49.66 | $49.50 | $49.52 | $-0.05 | -0.09% | 27,180 | $49.57 | $49.50 $49.66 |
| Sep 11, 2026 | $49.79 | $49.79 | $49.57 | $49.57 | $-0.08 | -0.16% | 98,072 | $49.69 | $49.57 $49.79 |
| Sep 10, 2026 | $49.73 | $49.80 | $49.63 | $49.65 | $-0.38 | -0.76% | 14,059 | $49.74 | $49.63 $49.80 |
| Sep 9, 2026 | $50.11 | $50.13 | $50.00 | $50.03 | $-0.10 | -0.19% | 13,060 | $50.05 | $50.00 $50.13 |
| Sep 8, 2026 | $50.29 | $50.29 | $50.07 | $50.12 | $-0.04 | -0.07% | 11,126 | $50.14 | $50.07 $50.29 |
| Sep 4, 2026 | $50.12 | $50.24 | $50.12 | $50.16 | $-0.04 | -0.09% | 21,703 | $50.17 | $50.12 $50.24 |
| Sep 3, 2026 | $50.29 | $50.29 | $50.18 | $50.20 | +$0.08 | +0.17% | 15,938 | $50.26 | $50.18 $50.29 |
| Sep 2, 2026 | $50.09 | $50.14 | $50.06 | $50.12 | +$0.03 | +0.05% | 11,107 | $50.09 | $50.06 $50.14 |
| Sep 1, 2026 | $50.25 | $50.25 | $50.07 | $50.09 | $-0.40 | -0.79% | 11,926 | $50.16 | $50.07 $50.25 |
| Aug 31, 2026 | $50.55 | $50.55 | $50.45 | $50.49 | $-0.08 | -0.16% | 17,964 | $50.48 | $50.45 $50.55 |
| Aug 28, 2026 | $50.71 | $50.71 | $50.55 | $50.57 | $-0.17 | -0.34% | 7,972 | $50.58 | $50.55 $50.71 |
| Aug 27, 2026 | $50.73 | $50.76 | $50.69 | $50.74 | $-0.03 | -0.06% | 13,942 | $50.73 | $50.69 $50.76 |
| Aug 26, 2026 | $50.69 | $50.77 | $50.67 | $50.77 | $-0.01 | -0.03% | 21,202 | $50.73 | $50.67 $50.77 |
| Aug 25, 2026 | $50.70 | $50.78 | $50.65 | $50.78 | +$0.25 | +0.49% | 11,894 | $50.71 | $50.65 $50.78 |
| Aug 24, 2026 | $50.55 | $50.58 | $50.51 | $50.54 | +$0.04 | +0.07% | 6,969 | $50.57 | $50.51 $50.58 |
| Aug 21, 2026 | $50.54 | $50.54 | $50.44 | $50.50 | $-0.05 | -0.09% | 4,855 | $50.47 | $50.44 $50.54 |