Skip to main content
IC
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
14.97
+0.17 (1.12%)
At close: May 12, 2025, 4:00 PM
14.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

HYSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.8014.9914.8014.9714.971.11%13,513
May 9, 202514.8914.9114.7814.8114.810.01%1,947
May 8, 202514.8214.8914.7814.8014.800.09%13,489
May 7, 202514.6614.8614.6614.7914.79-3,977
May 6, 202514.7514.9014.5414.7914.79-0.10%10,211
May 5, 202514.8114.8214.7914.8114.81-0.24%7,534
May 2, 202514.9914.9914.8314.8414.840.20%2,253
May 1, 202514.8614.8914.7314.8114.81-0.40%8,117
Apr 30, 202514.9414.9414.8614.8714.78-0.34%3,246
Apr 29, 202514.9214.9314.8714.9214.830.11%4,391
Apr 28, 202514.9214.9414.8814.9114.820.03%3,549
Apr 25, 202514.9614.9614.8314.9014.810.15%19,995
Apr 24, 202514.7814.8814.7814.8814.790.80%13,489
Apr 23, 202514.7014.9814.7014.7614.670.58%2,927
Apr 22, 202514.6714.7014.6414.6814.590.38%3,409
Apr 21, 202514.7014.7214.6014.6214.53-0.65%3,459
Apr 17, 202514.6714.7314.6714.7214.630.49%9,356
Apr 16, 202514.7214.7214.6414.6414.550.01%5,796
Apr 15, 202514.6014.6714.6014.6414.55-0.09%7,102
Apr 14, 202514.6214.7014.5614.6614.570.93%12,373
Apr 11, 202514.4614.5614.4014.5214.430.10%9,243
Apr 10, 202514.5714.5914.4214.5114.42-1.24%14,449
Apr 9, 202514.4314.7214.1714.6914.602.33%15,782
Apr 8, 202514.5014.6514.3514.3514.27-0.54%18,880
Apr 7, 202514.4214.5914.3614.4314.34-0.68%69,014
Apr 4, 202514.6714.6714.3414.5314.44-1.95%94,946
Apr 3, 202514.9214.9214.7214.8214.73-0.68%62,855
Apr 2, 202514.9014.9614.8714.9214.83-0.23%6,241
Apr 1, 202515.0015.0314.8714.9614.87-0.43%7,911
Mar 31, 202515.0015.0614.9215.0214.840.24%13,917
Mar 28, 202515.2115.2114.9814.9814.81-0.24%3,535
Mar 27, 202515.1415.1415.0215.0214.84-0.35%4,474
Mar 26, 202515.1915.1915.0415.0714.89-0.19%8,662
Mar 25, 202515.1315.1315.1015.1014.920.20%2,947
Mar 24, 202515.0715.2315.0415.0714.890.02%17,790
Mar 21, 202515.0615.0815.0215.0714.89-0.28%4,510
Mar 20, 202515.0815.2215.0215.1114.930.21%9,456
Mar 19, 202515.1015.1015.0115.0814.900.33%5,239
Mar 18, 202515.0615.0614.9715.0314.850.18%5,664
Mar 17, 202514.9815.0014.9715.0014.820.11%1,321
Mar 14, 202515.0815.0814.9514.9914.810.23%7,525
Mar 13, 202515.1015.1014.9314.9514.77-0.78%5,876
Mar 12, 202514.9915.1014.9915.0714.890.32%1,946
Mar 11, 202515.0515.0514.9915.0214.84-0.27%12,184
Mar 10, 202515.1715.1714.9315.0614.88-0.23%27,500
Mar 7, 202515.1615.1615.0615.1014.920.03%11,077
Mar 6, 202515.0415.1715.0315.0914.91-0.26%18,810
Mar 5, 202515.1915.1915.0515.1314.950.40%10,029
Mar 4, 202515.1515.2014.8815.0714.89-0.13%12,130
Mar 3, 202515.1215.2015.0915.0914.91-0.72%3,387