BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.20
-0.01 (-0.02%)
May 2, 2025, 4:00 PM EDT - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | - | 181,805 |
| May 1, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 50.21 | -0.26% | 363,166 |
| Apr 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.19 | 0.02% | 156,780 |
| Apr 29, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.18 | -0.02% | 267,316 |
| Apr 28, 2025 | 50.32 | 50.34 | 50.32 | 50.34 | 50.19 | 0.04% | 199,783 |
| Apr 25, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.17 | 0.02% | 136,164 |
| Apr 24, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.16 | 0.04% | 156,173 |
| Apr 23, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.14 | -0.02% | 5,241,992 |
| Apr 22, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.15 | - | 202,431 |
| Apr 21, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.15 | 0.02% | 184,467 |
| Apr 17, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.14 | 0.04% | 113,696 |
| Apr 16, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.12 | 0.04% | 256,598 |
| Apr 15, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.10 | - | 190,550 |
| Apr 14, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.10 | 0.04% | 579,419 |
| Apr 11, 2025 | 50.25 | 50.26 | 50.23 | 50.23 | 50.08 | -0.02% | 522,424 |
| Apr 10, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.09 | 0.02% | 165,399 |
| Apr 9, 2025 | 50.25 | 50.25 | 50.21 | 50.23 | 50.08 | -0.02% | 210,828 |
| Apr 8, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 50.09 | - | 305,393 |
| Apr 7, 2025 | 50.25 | 50.25 | 50.21 | 50.24 | 50.09 | 0.04% | 392,031 |
| Apr 4, 2025 | 50.25 | 50.26 | 50.22 | 50.22 | 50.07 | 0.04% | 396,459 |
| Apr 3, 2025 | 50.19 | 50.21 | 50.19 | 50.20 | 50.05 | 0.04% | 289,923 |
| Apr 2, 2025 | 50.19 | 50.19 | 50.17 | 50.18 | 50.03 | - | 170,780 |
| Apr 1, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 50.03 | -0.35% | 183,886 |
| Mar 31, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.02 | 0.01% | 150,692 |
| Mar 28, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.02 | 0.05% | 128,237 |
| Mar 27, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 49.99 | 0.03% | 106,921 |
| Mar 26, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.98 | - | 112,740 |
| Mar 25, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 49.98 | - | 83,668 |
| Mar 24, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 49.98 | - | 191,456 |
| Mar 21, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.98 | 0.06% | 150,191 |
| Mar 20, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 49.95 | 0.02% | 283,611 |
| Mar 19, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.94 | 0.02% | 212,155 |
| Mar 18, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 49.93 | - | 195,500 |
| Mar 17, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 49.93 | - | 147,404 |
| Mar 14, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 49.93 | - | 89,702 |
| Mar 13, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 49.93 | 0.04% | 147,990 |
| Mar 12, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.91 | -0.02% | 171,645 |
| Mar 11, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 49.92 | 0.04% | 271,146 |
| Mar 10, 2025 | 50.24 | 50.25 | 50.23 | 50.23 | 49.90 | -0.02% | 316,087 |
| Mar 7, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.91 | 0.04% | 254,226 |
| Mar 6, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 49.89 | 0.02% | 152,515 |
| Mar 5, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 49.88 | 0.04% | 167,458 |
| Mar 4, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 49.86 | -0.02% | 403,062 |
| Mar 3, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.87 | -0.28% | 440,624 |
| Feb 28, 2025 | 50.34 | 50.36 | 50.34 | 50.34 | 49.84 | 0.04% | 128,710 |
| Feb 27, 2025 | 50.33 | 50.34 | 50.32 | 50.32 | 49.82 | -0.02% | 118,819 |
| Feb 26, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 49.83 | 0.02% | 66,144 |
| Feb 25, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.82 | 0.04% | 376,104 |
| Feb 24, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.80 | - | 151,903 |
| Feb 21, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 49.80 | 0.06% | 92,643 |