Bondbloxx USD High Yield Bond Sector Rotation ETF

HYSA
🏛️ usa →
15.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.07 15.07 15.00 15.02 0.0M
2023-12-28 15.18 15.18 15.04 15.04 0.0M
2023-12-27 15.23 15.23 15.11 15.21 0.0M
2023-12-26 14.97 15.15 14.97 15.09 0.0M
2023-12-22 15.88 15.88 15.14 15.14 0.1M
2023-12-21 14.94 15.11 14.94 15.11 0.0M
2023-12-20 15.04 15.09 15.04 15.05 0.0M
2023-12-19 15.01 15.08 15.01 15.04 0.0M
2023-12-18 15.05 15.05 14.76 15.01 0.0M
2023-12-15 14.96 14.96 14.96 14.96 0.0M
2023-12-14 14.96 15.15 14.92 15.01 0.0M
2023-12-13 14.73 14.92 14.72 14.92 0.0M
2023-12-12 14.66 14.75 14.66 14.74 0.0M
2023-12-11 14.58 14.64 14.58 14.63 0.0M
2023-12-08 14.72 14.72 14.67 14.67 0.0M
2023-12-07 14.61 14.71 14.59 14.70 0.0M
2023-12-06 14.68 14.68 14.63 14.63 0.0M
2023-12-05 14.71 14.71 14.59 14.63 0.0M
2023-12-04 14.73 14.73 14.64 14.64 0.0M
2023-12-01 14.52 14.71 14.52 14.71 0.0M
2023-11-30 14.67 14.71 14.61 14.70 0.0M
2023-11-29 14.83 14.83 14.75 14.80 0.0M
2023-11-28 14.62 14.64 14.62 14.63 0.0M
2023-11-27 14.48 14.61 14.48 14.61 0.0M
2023-11-24 14.59 14.59 14.59 14.59 0.0M
2023-11-22 14.50 14.61 14.50 14.61 0.0M
2023-11-21 14.50 14.54 14.50 14.54 0.0M
2023-11-20 14.50 14.50 14.46 14.48 0.0M
2023-11-17 14.41 14.50 14.41 14.50 0.0M
2023-11-16 14.48 14.49 14.48 14.48 0.0M
2023-11-15 14.47 14.47 14.44 14.45 0.0M
2023-11-14 14.45 14.54 14.41 14.49 0.0M
2023-11-13 14.42 14.48 14.42 14.44 0.0M
2023-11-10 14.42 14.42 14.42 14.42 0.0M
2023-11-09 14.42 14.42 14.32 14.32 0.0M
2023-11-08 14.48 14.48 14.45 14.45 0.0M
2023-11-07 14.31 14.41 14.31 14.41 0.0M
2023-11-06 14.46 14.46 14.40 14.44 0.0M
2023-11-03 14.35 14.53 14.29 14.53 0.0M
2023-11-02 14.33 14.33 14.28 14.28 0.0M
2023-11-01 13.60 14.13 13.60 14.13 0.0M
2023-10-31 14.21 14.21 14.16 14.16 0.0M
2023-10-30 14.17 14.21 14.10 14.18 0.0M
2023-10-27 14.16 14.16 13.98 14.00 0.0M
2023-10-26 14.13 14.13 14.09 14.12 0.0M
2023-10-25 14.09 14.09 14.08 14.08 0.0M
2023-10-24 14.08 14.10 14.05 14.10 0.0M
2023-10-23 13.92 14.08 13.92 14.06 0.0M
2023-10-20 13.93 14.08 13.93 14.05 0.0M
2023-10-19 14.09 14.09 14.03 14.03 0.0M
2023-10-18 14.08 14.11 14.05 14.05 0.0M
2023-10-17 14.18 14.19 14.11 14.14 0.0M
2023-10-16 14.22 14.22 14.19 14.19 0.0M
2023-10-13 14.26 14.27 14.22 14.22 0.0M
2023-10-12 14.20 14.22 14.17 14.19 0.0M
2023-10-11 14.28 14.30 14.20 14.30 0.0M
2023-10-10 14.26 14.26 14.23 14.26 0.0M
2023-10-09 14.23 14.30 14.23 14.30 0.0M
2023-10-06 14.19 14.19 14.19 14.19 0.0M
2023-10-05 14.03 14.15 14.03 14.15 0.0M
2023-10-04 14.09 14.16 14.09 14.16 0.0M
2023-10-03 14.12 14.14 14.02 14.03 0.0M
2023-10-02 14.26 14.31 14.17 14.18 0.0M
2023-09-29 14.39 14.39 14.36 14.38 0.0M
2023-09-28 14.20 14.41 14.20 14.41 0.0M
2023-09-27 14.47 14.47 14.33 14.36 0.0M
2023-09-26 14.42 14.43 14.32 14.32 0.0M
2023-09-25 14.43 14.45 14.42 14.43 0.0M
2023-09-22 14.43 14.48 14.43 14.46 0.0M
2023-09-21 14.42 14.50 14.42 14.42 0.1M
2023-09-20 14.56 14.56 14.48 14.54 0.0M
2023-09-19 14.62 14.63 14.37 14.53 0.0M
2023-09-18 14.57 14.59 14.56 14.57 0.0M