MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
HYSA — BondBloxx High Yield Income ETF
NYSE ArcaBondBloxx High Yield Income ETF
$14.32
-0.03(-0.21%)
- O
- 14.39
- H
- 14.44
- L
- 14.32
- V
- 53.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.32
Period Return-2.42%
Period High$15.53
Period Low$14.26
Avg Daily Volume29.6K
Total Trading Days365
HYSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.39 | $14.44 | $14.32 | $14.32 | $-0.03 | -0.21% | 53,654 | $14.37 | $14.32 $14.44 |
| Oct 1, 2026 | $14.31 | $14.38 | $14.26 | $14.35 | $-0.02 | -0.14% | 143,702 | $14.34 | $14.26 $14.38 |
| Sep 30, 2026 | $14.44 | $14.46 | $14.37 | $14.37 | $-0.07 | -0.48% | 157,552 | $14.43 | $14.37 $14.46 |
| Sep 29, 2026 | $14.44 | $14.47 | $14.37 | $14.44 | $-0.06 | -0.38% | 67,694 | $14.40 | $14.37 $14.47 |
| Sep 28, 2026 | $14.51 | $14.51 | $14.45 | $14.50 | $-0.03 | -0.18% | 81,455 | $14.48 | $14.45 $14.51 |
| Sep 25, 2026 | $14.58 | $14.58 | $14.50 | $14.52 | $-0.06 | -0.40% | 1,085,873 | $14.53 | $14.50 $14.58 |
| Sep 24, 2026 | $14.59 | $14.61 | $14.52 | $14.58 | $-0.02 | -0.14% | 320,623 | $14.56 | $14.52 $14.61 |
| Sep 23, 2026 | $14.65 | $14.67 | $14.56 | $14.60 | $-0.09 | -0.61% | 91,446 | $14.60 | $14.56 $14.67 |
| Sep 22, 2026 | $14.72 | $14.73 | $14.65 | $14.69 | +$0.04 | +0.27% | 35,484 | $14.69 | $14.65 $14.73 |
| Sep 21, 2026 | $14.67 | $14.71 | $14.65 | $14.65 | $-0.01 | -0.07% | 81,912 | $14.69 | $14.65 $14.71 |
| Sep 18, 2026 | $14.70 | $14.70 | $14.64 | $14.66 | $-0.02 | -0.17% | 55,753 | $14.66 | $14.64 $14.70 |
| Sep 17, 2026 | $14.71 | $14.72 | $14.67 | $14.69 | +$0.04 | +0.24% | 167,829 | $14.70 | $14.67 $14.72 |
| Sep 16, 2026 | $14.67 | $14.69 | $14.64 | $14.65 | +$0.01 | +0.07% | 28,753 | $14.67 | $14.64 $14.69 |
| Sep 15, 2026 | $14.68 | $14.68 | $14.63 | $14.64 | $-0.04 | -0.24% | 29,653 | $14.64 | $14.63 $14.68 |
| Sep 14, 2026 | $14.68 | $14.68 | $14.62 | $14.68 | $-0.00 | -0.03% | 30,174 | $14.65 | $14.62 $14.68 |
| Sep 11, 2026 | $14.73 | $14.73 | $14.66 | $14.68 | +$0.01 | +0.06% | 129,547 | $14.70 | $14.66 $14.73 |
| Sep 10, 2026 | $14.72 | $14.72 | $14.64 | $14.67 | $-0.09 | -0.61% | 28,346 | $14.69 | $14.64 $14.72 |
| Sep 9, 2026 | $14.75 | $14.78 | $14.75 | $14.76 | $-0.02 | -0.14% | 26,237 | $14.76 | $14.75 $14.78 |
| Sep 8, 2026 | $14.77 | $14.79 | $14.76 | $14.78 | +$0.00 | +0.00% | 30,946 | $14.78 | $14.76 $14.79 |
| Sep 4, 2026 | $14.80 | $14.82 | $14.75 | $14.78 | $-0.03 | -0.20% | 97,737 | $14.80 | $14.75 $14.82 |
| Sep 3, 2026 | $14.77 | $14.87 | $14.76 | $14.81 | +$0.04 | +0.27% | 41,819 | $14.79 | $14.76 $14.87 |
| Sep 2, 2026 | $14.83 | $14.83 | $14.75 | $14.77 | $-0.01 | -0.07% | 35,250 | $14.77 | $14.75 $14.83 |
| Sep 1, 2026 | $14.82 | $14.90 | $14.75 | $14.78 | $-0.10 | -0.64% | 68,609 | $14.80 | $14.75 $14.90 |
| Aug 31, 2026 | $14.84 | $14.89 | $14.83 | $14.88 | +$0.01 | +0.08% | 56,620 | $14.87 | $14.83 $14.89 |
| Aug 28, 2026 | $14.90 | $14.91 | $14.86 | $14.86 | $-0.03 | -0.22% | 37,095 | $14.88 | $14.86 $14.91 |
| Aug 27, 2026 | $14.92 | $14.93 | $14.86 | $14.90 | +$0.01 | +0.03% | 42,433 | $14.90 | $14.86 $14.93 |
| Aug 26, 2026 | $14.95 | $14.95 | $14.83 | $14.89 | $-0.01 | -0.06% | 16,769 | $14.89 | $14.83 $14.95 |
| Aug 25, 2026 | $14.89 | $14.91 | $14.84 | $14.90 | +$0.02 | +0.13% | 26,442 | $14.89 | $14.84 $14.91 |
| Aug 24, 2026 | $14.84 | $14.90 | $14.84 | $14.88 | +$0.04 | +0.24% | 24,885 | $14.86 | $14.84 $14.90 |
| Aug 21, 2026 | $14.86 | $14.86 | $14.80 | $14.85 | +$0.01 | +0.05% | 14,406 | $14.81 | $14.80 $14.86 |