BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.14
-0.03 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.09 | 15.20 | 15.09 | 15.14 | 15.14 | -0.20% | 31,878 |
| Jun 26, 2025 | 15.13 | 15.20 | 15.12 | 15.17 | 15.17 | 0.36% | 12,086 |
| Jun 25, 2025 | 15.18 | 15.18 | 15.12 | 15.12 | 15.12 | -0.01% | 1,623 |
| Jun 24, 2025 | 15.12 | 15.12 | 15.07 | 15.12 | 15.12 | 0.14% | 10,803 |
| Jun 23, 2025 | 15.06 | 15.12 | 15.06 | 15.10 | 15.10 | 0.23% | 5,978 |
| Jun 20, 2025 | 15.03 | 15.10 | 15.01 | 15.07 | 15.07 | 0.50% | 5,582 |
| Jun 18, 2025 | 14.98 | 15.03 | 14.95 | 14.99 | 14.99 | 0.01% | 3,634 |
| Jun 17, 2025 | 15.03 | 15.03 | 14.99 | 14.99 | 14.99 | -0.17% | 1,328 |
| Jun 16, 2025 | 15.03 | 15.03 | 15.01 | 15.02 | 15.02 | 0.17% | 1,634 |
| Jun 13, 2025 | 14.99 | 15.03 | 14.99 | 14.99 | 14.99 | -0.07% | 3,652 |
| Jun 12, 2025 | 15.00 | 15.02 | 15.00 | 15.00 | 15.00 | -0.13% | 1,059 |
| Jun 11, 2025 | 14.94 | 15.03 | 14.94 | 15.02 | 15.02 | 0.16% | 4,542 |
| Jun 10, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.01% | 1,263 |
| Jun 9, 2025 | 15.03 | 15.03 | 14.97 | 15.00 | 15.00 | -0.03% | 7,567 |
| Jun 6, 2025 | 15.03 | 15.03 | 14.97 | 15.00 | 15.00 | - | 3,359 |
| Jun 5, 2025 | 15.02 | 15.03 | 14.97 | 15.00 | 15.00 | 0.03% | 6,334 |
| Jun 4, 2025 | 15.01 | 15.03 | 14.95 | 15.00 | 15.00 | 0.10% | 8,147 |
| Jun 3, 2025 | 14.90 | 15.03 | 14.90 | 14.98 | 14.98 | 0.54% | 7,723 |
| Jun 2, 2025 | 14.99 | 14.99 | 14.87 | 14.90 | 14.90 | -0.93% | 3,349 |
| May 30, 2025 | 15.13 | 15.13 | 15.01 | 15.04 | 14.95 | 0.13% | 1,307 |
| May 29, 2025 | 15.00 | 15.05 | 15.00 | 15.02 | 14.93 | 0.30% | 10,390 |
| May 28, 2025 | 14.99 | 15.05 | 14.97 | 14.98 | 14.89 | -0.13% | 5,178 |
| May 27, 2025 | 15.01 | 15.04 | 14.96 | 15.00 | 14.91 | 0.84% | 2,755 |
| May 23, 2025 | 14.87 | 14.93 | 14.87 | 14.87 | 14.78 | -0.20% | 15,776 |
| May 22, 2025 | 14.92 | 14.92 | 14.88 | 14.90 | 14.81 | -0.13% | 11,611 |
| May 21, 2025 | 14.92 | 14.99 | 14.92 | 14.92 | 14.83 | -0.33% | 15,230 |
| May 20, 2025 | 14.93 | 15.01 | 14.93 | 14.97 | 14.88 | 0.13% | 12,995 |
| May 19, 2025 | 14.97 | 14.97 | 14.92 | 14.95 | 14.86 | -0.03% | 4,728 |
| May 16, 2025 | 14.98 | 15.00 | 14.93 | 14.96 | 14.87 | -0.30% | 8,636 |
| May 15, 2025 | 15.04 | 15.04 | 14.91 | 15.00 | 14.91 | 0.33% | 8,325 |
| May 14, 2025 | 14.98 | 15.03 | 14.92 | 14.95 | 14.86 | -0.20% | 19,325 |
| May 13, 2025 | 14.98 | 15.00 | 14.97 | 14.98 | 14.89 | 0.07% | 11,018 |
| May 12, 2025 | 14.80 | 14.99 | 14.80 | 14.97 | 14.88 | 1.11% | 13,514 |
| May 9, 2025 | 14.89 | 14.91 | 14.78 | 14.81 | 14.72 | 0.01% | 1,947 |
| May 8, 2025 | 14.82 | 14.89 | 14.78 | 14.80 | 14.72 | 0.09% | 13,489 |
| May 7, 2025 | 14.66 | 14.86 | 14.66 | 14.79 | 14.70 | - | 3,977 |
| May 6, 2025 | 14.75 | 14.90 | 14.54 | 14.79 | 14.70 | -0.10% | 10,211 |
| May 5, 2025 | 14.81 | 14.82 | 14.79 | 14.81 | 14.72 | -0.24% | 7,534 |
| May 2, 2025 | 14.99 | 14.99 | 14.83 | 14.84 | 14.75 | 0.20% | 2,253 |
| May 1, 2025 | 14.86 | 14.89 | 14.73 | 14.81 | 14.72 | -0.40% | 8,117 |
| Apr 30, 2025 | 14.94 | 14.94 | 14.86 | 14.87 | 14.69 | -0.34% | 3,246 |
| Apr 29, 2025 | 14.92 | 14.93 | 14.87 | 14.92 | 14.74 | 0.11% | 4,391 |
| Apr 28, 2025 | 14.92 | 14.94 | 14.88 | 14.91 | 14.73 | 0.03% | 3,549 |
| Apr 25, 2025 | 14.96 | 14.96 | 14.83 | 14.90 | 14.72 | 0.15% | 19,995 |
| Apr 24, 2025 | 14.78 | 14.88 | 14.78 | 14.88 | 14.70 | 0.80% | 13,489 |
| Apr 23, 2025 | 14.70 | 14.98 | 14.70 | 14.76 | 14.59 | 0.58% | 2,927 |
| Apr 22, 2025 | 14.67 | 14.70 | 14.64 | 14.68 | 14.50 | 0.38% | 3,409 |
| Apr 21, 2025 | 14.70 | 14.72 | 14.60 | 14.62 | 14.45 | -0.65% | 3,459 |
| Apr 17, 2025 | 14.67 | 14.73 | 14.67 | 14.72 | 14.54 | 0.49% | 9,356 |
| Apr 16, 2025 | 14.72 | 14.72 | 14.64 | 14.64 | 14.47 | 0.01% | 5,796 |