BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
NYSEARCA: HYSA · Real-Time Price · USD
15.16
-0.04 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.19 | 15.21 | 15.08 | 15.16 | 15.16 | -0.26% | 54,885 |
| Dec 4, 2025 | 15.27 | 15.27 | 15.15 | 15.20 | 15.20 | 0.13% | 4,679 |
| Dec 3, 2025 | 15.21 | 15.21 | 15.10 | 15.18 | 15.18 | -0.32% | 9,584 |
| Dec 2, 2025 | 15.24 | 15.24 | 15.12 | 15.23 | 15.23 | 0.39% | 18,937 |
| Dec 1, 2025 | 15.18 | 15.19 | 15.15 | 15.17 | 15.17 | -0.97% | 7,632 |
| Nov 28, 2025 | 15.30 | 15.32 | 15.20 | 15.32 | 15.23 | 0.33% | 7,429 |
| Nov 26, 2025 | 15.28 | 15.29 | 15.23 | 15.27 | 15.18 | 0.36% | 10,912 |
| Nov 25, 2025 | 15.17 | 15.25 | 15.15 | 15.22 | 15.13 | 0.22% | 15,208 |
| Nov 24, 2025 | 15.15 | 15.21 | 15.11 | 15.18 | 15.09 | 0.14% | 13,559 |
| Nov 21, 2025 | 15.15 | 15.20 | 15.08 | 15.16 | 15.07 | 0.36% | 6,022 |
| Nov 20, 2025 | 15.01 | 15.20 | 15.01 | 15.11 | 15.02 | -0.10% | 12,083 |
| Nov 19, 2025 | 15.22 | 15.22 | 15.08 | 15.12 | 15.03 | -0.03% | 38,403 |
| Nov 18, 2025 | 15.09 | 15.14 | 15.04 | 15.13 | 15.04 | 0.36% | 10,314 |
| Nov 17, 2025 | 15.11 | 15.16 | 15.05 | 15.07 | 14.98 | -0.23% | 26,159 |
| Nov 14, 2025 | 15.07 | 15.14 | 15.07 | 15.11 | 15.02 | -0.17% | 31,534 |
| Nov 13, 2025 | 15.10 | 15.18 | 15.10 | 15.13 | 15.04 | -0.45% | 11,361 |
| Nov 12, 2025 | 15.21 | 15.24 | 15.10 | 15.20 | 15.11 | 0.23% | 10,783 |
| Nov 11, 2025 | 15.31 | 15.31 | 15.15 | 15.17 | 15.08 | -0.20% | 4,304 |
| Nov 10, 2025 | 15.20 | 15.23 | 15.16 | 15.20 | 15.11 | -0.03% | 12,477 |
| Nov 7, 2025 | 15.12 | 15.20 | 15.03 | 15.20 | 15.11 | 0.73% | 24,594 |
| Nov 6, 2025 | 15.18 | 15.23 | 15.04 | 15.09 | 15.00 | -0.10% | 15,582 |
| Nov 5, 2025 | 15.50 | 15.50 | 15.08 | 15.11 | 15.02 | -0.13% | 18,225 |
| Nov 4, 2025 | 15.10 | 15.16 | 15.04 | 15.13 | 15.04 | -0.10% | 14,743 |
| Nov 3, 2025 | 15.24 | 15.24 | 15.10 | 15.14 | 15.05 | -0.79% | 20,880 |
| Oct 31, 2025 | 15.31 | 15.33 | 15.26 | 15.26 | 15.09 | -0.10% | 19,924 |
| Oct 30, 2025 | 15.28 | 15.30 | 15.27 | 15.28 | 15.10 | -0.13% | 7,463 |
| Oct 29, 2025 | 15.37 | 15.37 | 15.26 | 15.30 | 15.12 | -0.29% | 3,479 |
| Oct 28, 2025 | 15.38 | 15.38 | 15.28 | 15.34 | 15.17 | 0.25% | 14,136 |
| Oct 27, 2025 | 15.26 | 15.53 | 15.18 | 15.30 | 15.13 | -0.07% | 31,423 |
| Oct 24, 2025 | 15.28 | 15.31 | 15.27 | 15.31 | 15.14 | 0.59% | 7,645 |
| Oct 23, 2025 | 15.24 | 15.27 | 15.17 | 15.22 | 15.05 | 0.03% | 12,758 |
| Oct 22, 2025 | 15.25 | 15.42 | 15.19 | 15.22 | 15.04 | -0.16% | 43,702 |
| Oct 21, 2025 | 15.21 | 15.26 | 15.20 | 15.24 | 15.07 | 0.26% | 12,020 |
| Oct 20, 2025 | 15.23 | 15.23 | 15.17 | 15.20 | 15.03 | -0.20% | 11,078 |
| Oct 17, 2025 | 15.27 | 15.27 | 15.19 | 15.23 | 15.06 | 0.20% | 11,501 |
| Oct 16, 2025 | 15.25 | 15.25 | 15.19 | 15.20 | 15.03 | -0.33% | 9,507 |
| Oct 15, 2025 | 15.27 | 15.27 | 15.18 | 15.25 | 15.08 | 0.63% | 7,526 |
| Oct 14, 2025 | 15.15 | 15.16 | 15.10 | 15.16 | 14.98 | 0.17% | 2,466 |
| Oct 13, 2025 | 15.20 | 15.20 | 15.10 | 15.13 | 14.96 | 0.20% | 9,041 |
| Oct 10, 2025 | 15.15 | 15.18 | 15.10 | 15.10 | 14.93 | -0.59% | 10,336 |
| Oct 9, 2025 | 15.32 | 15.32 | 15.14 | 15.19 | 15.02 | -0.35% | 30,657 |
| Oct 8, 2025 | 15.27 | 15.30 | 15.23 | 15.24 | 15.07 | 0.03% | 24,533 |
| Oct 7, 2025 | 15.28 | 15.32 | 15.18 | 15.24 | 15.07 | -0.26% | 11,247 |
| Oct 6, 2025 | 15.28 | 15.44 | 15.26 | 15.28 | 15.11 | 0.13% | 15,254 |
| Oct 3, 2025 | 15.31 | 15.31 | 15.22 | 15.26 | 15.09 | 0.03% | 7,928 |
| Oct 2, 2025 | 15.29 | 15.30 | 15.22 | 15.26 | 15.08 | -0.22% | 32,335 |
| Oct 1, 2025 | 15.10 | 15.37 | 15.10 | 15.29 | 15.12 | -0.46% | 9,678 |
| Sep 30, 2025 | 15.38 | 15.38 | 15.31 | 15.36 | 15.11 | 0.07% | 10,473 |
| Sep 29, 2025 | 15.33 | 15.38 | 15.27 | 15.35 | 15.10 | 0.22% | 11,639 |
| Sep 26, 2025 | 15.51 | 15.51 | 15.25 | 15.32 | 15.06 | 0.18% | 9,173 |