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%
BBBL — BondBloxx BBB Rated 10+ Year Corporate Bond ETF
NYSE ArcaBondBloxx BBB Rated 10+ Year Corporate Bond ETF
$43.97
+0.27(+0.61%)
- O
- 43.97
- H
- 43.97
- L
- 43.97
- V
- 212
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.97
Period Return-4.52%
Period High$50.54
Period Low$43.46
Avg Daily Volume775
Total Trading Days365
BBBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.97 | $43.97 | $43.97 | $43.97 | +$0.27 | +0.61% | 212 | $43.82 | $43.97 $43.97 |
| Oct 1, 2026 | $43.46 | $43.73 | $43.46 | $43.70 | $-0.08 | -0.19% | 1,064 | $43.69 | $43.46 $43.73 |
| Sep 30, 2026 | $43.84 | $43.84 | $43.79 | $43.79 | $-0.16 | -0.37% | 683 | $43.83 | $43.79 $43.84 |
| Sep 29, 2026 | $43.80 | $43.95 | $43.78 | $43.95 | $-0.10 | -0.22% | 313 | $43.81 | $43.78 $43.95 |
| Sep 28, 2026 | $44.03 | $44.08 | $43.99 | $44.05 | $-0.48 | -1.07% | 1,377 | $44.04 | $43.99 $44.08 |
| Sep 25, 2026 | $44.49 | $44.52 | $44.47 | $44.52 | $-0.11 | -0.25% | 2,035 | $44.48 | $44.47 $44.52 |
| Sep 24, 2026 | $45.01 | $45.01 | $44.63 | $44.63 | $-0.42 | -0.94% | 4,583 | $44.52 | $44.63 $45.01 |
| Sep 23, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $-0.74 | -1.62% | 82 | $45.17 | $45.06 $45.06 |
| Sep 22, 2026 | $45.76 | $45.80 | $45.76 | $45.80 | +$0.03 | +0.07% | 1,475 | $45.76 | $45.76 $45.80 |
| Sep 21, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | +$0.24 | +0.53% | 35 | $45.71 | $45.77 $45.77 |
| Sep 18, 2026 | $45.48 | $45.52 | $45.48 | $45.52 | $-0.26 | -0.57% | 481 | $45.49 | $45.48 $45.52 |
| Sep 17, 2026 | $45.79 | $45.79 | $45.79 | $45.79 | +$0.43 | +0.95% | 15 | $45.71 | $45.79 $45.79 |
| Sep 16, 2026 | $45.46 | $45.51 | $45.36 | $45.36 | +$0.17 | +0.38% | 857 | $45.49 | $45.36 $45.51 |
| Sep 15, 2026 | $45.22 | $45.22 | $45.18 | $45.18 | $-0.01 | -0.02% | 159 | $45.18 | $45.18 $45.22 |
| Sep 14, 2026 | $45.19 | $45.19 | $45.19 | $45.19 | +$0.01 | +0.03% | 378 | $45.18 | $45.19 $45.19 |
| Sep 11, 2026 | $45.18 | $45.18 | $45.18 | $45.18 | +$0.05 | +0.11% | 21 | $45.36 | $45.18 $45.18 |
| Sep 10, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $-0.51 | -1.13% | 134 | $45.25 | $45.13 $45.13 |
| Sep 9, 2026 | $45.64 | $45.64 | $45.64 | $45.64 | $-0.09 | -0.21% | 196 | $45.72 | $45.64 $45.64 |
| Sep 8, 2026 | $45.78 | $45.78 | $45.74 | $45.74 | +$0.00 | +0.01% | 270 | $45.78 | $45.74 $45.78 |
| Sep 4, 2026 | $45.73 | $45.73 | $45.73 | $45.73 | +$0.08 | +0.18% | 38 | $45.82 | $45.73 $45.73 |
| Sep 3, 2026 | $45.77 | $45.81 | $45.65 | $45.65 | +$0.03 | +0.06% | 965 | $45.73 | $45.65 $45.81 |
| Sep 2, 2026 | $45.68 | $45.68 | $45.62 | $45.62 | +$0.02 | +0.05% | 2,202 | $45.65 | $45.62 $45.68 |
| Sep 1, 2026 | $45.60 | $45.60 | $45.60 | $45.60 | $-0.49 | -1.07% | 189 | $45.66 | $45.60 $45.60 |
| Aug 31, 2026 | $45.99 | $46.09 | $45.99 | $46.09 | $-0.13 | -0.27% | 449 | $46.00 | $45.99 $46.09 |
| Aug 28, 2026 | $46.49 | $46.49 | $46.22 | $46.22 | $-0.15 | -0.31% | 597 | $46.44 | $46.22 $46.49 |
| Aug 27, 2026 | $46.34 | $46.45 | $46.33 | $46.36 | +$0.02 | +0.05% | 3,923 | $46.36 | $46.33 $46.45 |
| Aug 26, 2026 | $46.34 | $46.36 | $46.33 | $46.34 | $-0.07 | -0.15% | 2,004 | $46.34 | $46.33 $46.36 |
| Aug 25, 2026 | $46.21 | $46.41 | $46.20 | $46.41 | +$0.43 | +0.93% | 6,899 | $46.26 | $46.20 $46.41 |
| Aug 24, 2026 | $45.98 | $45.98 | $45.98 | $45.98 | +$0.20 | +0.43% | 45 | $45.99 | $45.98 $45.98 |
| Aug 21, 2026 | $45.81 | $45.81 | $45.77 | $45.78 | $-0.06 | -0.14% | 1,068 | $45.80 | $45.77 $45.81 |