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%
BBBS — BondBloxx BBB Rated 1-5 Year Corporate Bond ETF
NYSE ArcaBondBloxx BBB Rated 1-5 Year Corporate Bond ETF
$49.70
-0.05(-0.10%)
- O
- 49.82
- H
- 49.82
- L
- 49.68
- V
- 11.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.70
Period Return-1.83%
Period High$51.83
Period Low$49.64
Avg Daily Volume30.7K
Total Trading Days365
BBBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.82 | $49.82 | $49.68 | $49.70 | $-0.05 | -0.10% | 11,224 | $49.76 | $49.68 $49.82 |
| Oct 1, 2026 | $49.64 | $49.79 | $49.64 | $49.75 | $-0.11 | -0.22% | 12,955 | $49.75 | $49.64 $49.79 |
| Sep 30, 2026 | $49.91 | $49.91 | $49.83 | $49.86 | +$0.03 | +0.06% | 12,440 | $49.85 | $49.83 $49.91 |
| Sep 29, 2026 | $49.82 | $49.85 | $49.80 | $49.83 | +$0.01 | +0.02% | 7,698 | $49.82 | $49.80 $49.85 |
| Sep 28, 2026 | $49.83 | $49.89 | $49.81 | $49.82 | $-0.14 | -0.28% | 7,210 | $49.83 | $49.81 $49.89 |
| Sep 25, 2026 | $49.95 | $49.99 | $49.92 | $49.96 | +$0.05 | +0.09% | 18,495 | $49.94 | $49.92 $49.99 |
| Sep 24, 2026 | $50.03 | $50.03 | $49.92 | $49.92 | $-0.07 | -0.13% | 24,604 | $49.96 | $49.92 $50.03 |
| Sep 23, 2026 | $50.09 | $50.09 | $49.93 | $49.98 | $-0.23 | -0.45% | 9,856 | $50.02 | $49.93 $50.09 |
| Sep 22, 2026 | $50.23 | $50.23 | $50.18 | $50.21 | +$0.01 | +0.02% | 20,131 | $50.21 | $50.18 $50.23 |
| Sep 21, 2026 | $50.19 | $50.24 | $50.19 | $50.19 | +$0.03 | +0.07% | 17,456 | $50.20 | $50.19 $50.24 |
| Sep 18, 2026 | $50.16 | $50.17 | $50.14 | $50.16 | $-0.07 | -0.14% | 8,588 | $50.16 | $50.14 $50.17 |
| Sep 17, 2026 | $50.23 | $50.28 | $50.21 | $50.23 | +$0.11 | +0.22% | 25,609 | $50.23 | $50.21 $50.28 |
| Sep 16, 2026 | $50.20 | $50.26 | $50.12 | $50.12 | $-0.03 | -0.06% | 9,975 | $50.23 | $50.12 $50.26 |
| Sep 15, 2026 | $50.15 | $50.18 | $50.14 | $50.15 | $-0.01 | -0.02% | 76,763 | $50.15 | $50.14 $50.18 |
| Sep 14, 2026 | $50.15 | $50.23 | $50.15 | $50.16 | $-0.02 | -0.03% | 16,488 | $50.19 | $50.15 $50.23 |
| Sep 11, 2026 | $50.29 | $50.29 | $50.17 | $50.18 | $-0.04 | -0.09% | 12,768 | $50.22 | $50.17 $50.29 |
| Sep 10, 2026 | $50.32 | $50.32 | $50.22 | $50.22 | $-0.22 | -0.43% | 10,225 | $50.29 | $50.22 $50.32 |
| Sep 9, 2026 | $50.46 | $50.46 | $50.42 | $50.44 | $-0.02 | -0.04% | 16,817 | $50.44 | $50.42 $50.46 |
| Sep 8, 2026 | $50.43 | $50.49 | $50.43 | $50.46 | $-0.04 | -0.08% | 21,068 | $50.47 | $50.43 $50.49 |
| Sep 4, 2026 | $50.50 | $50.52 | $50.48 | $50.50 | +$0.01 | +0.01% | 40,350 | $50.51 | $50.48 $50.52 |
| Sep 3, 2026 | $50.53 | $50.55 | $50.49 | $50.49 | +$0.02 | +0.04% | 14,134 | $50.52 | $50.49 $50.55 |
| Sep 2, 2026 | $50.44 | $50.47 | $50.43 | $50.47 | +$0.05 | +0.10% | 30,931 | $50.44 | $50.43 $50.47 |
| Sep 1, 2026 | $50.47 | $50.51 | $50.41 | $50.42 | $-0.30 | -0.58% | 24,361 | $50.46 | $50.41 $50.51 |
| Aug 31, 2026 | $50.74 | $50.74 | $50.70 | $50.72 | $-0.00 | -0.01% | 11,793 | $50.71 | $50.70 $50.74 |
| Aug 28, 2026 | $50.81 | $50.86 | $50.69 | $50.72 | $-0.11 | -0.21% | 32,631 | $50.73 | $50.69 $50.86 |
| Aug 27, 2026 | $50.82 | $50.84 | $50.82 | $50.83 | $-0.01 | -0.01% | 7,753 | $50.83 | $50.82 $50.84 |
| Aug 26, 2026 | $50.81 | $50.83 | $50.80 | $50.83 | $-0.03 | -0.06% | 9,278 | $50.81 | $50.80 $50.83 |
| Aug 25, 2026 | $50.82 | $50.86 | $50.81 | $50.86 | +$0.06 | +0.12% | 44,637 | $50.83 | $50.81 $50.86 |
| Aug 24, 2026 | $50.75 | $50.80 | $50.74 | $50.80 | +$0.01 | +0.02% | 12,932 | $50.76 | $50.74 $50.80 |
| Aug 21, 2026 | $50.77 | $50.79 | $50.75 | $50.79 | +$0.02 | +0.04% | 24,131 | $50.76 | $50.75 $50.79 |