BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.32
+0.02 (0.04%)
Oct 10, 2025, 4:00 PM EDT - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.32 | 50.33 | 50.31 | 50.32 | 50.32 | 0.04% | 433,153 |
| Oct 9, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.30 | 0.01% | 114,482 |
| Oct 8, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.01% | 88,610 |
| Oct 7, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | - | 140,607 |
| Oct 6, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | 0.02% | 297,043 |
| Oct 3, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.28 | 0.02% | 122,144 |
| Oct 2, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | - | 111,291 |
| Oct 1, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | -0.30% | 344,291 |
| Sep 30, 2025 | 50.42 | 50.42 | 50.41 | 50.42 | 50.26 | 0.02% | 243,983 |
| Sep 29, 2025 | 50.41 | 50.42 | 50.40 | 50.41 | 50.25 | 0.01% | 245,347 |
| Sep 26, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.24 | 0.03% | 187,729 |
| Sep 25, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.23 | - | 103,212 |
| Sep 24, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.23 | 0.02% | 142,602 |
| Sep 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.22 | - | 339,005 |
| Sep 22, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.22 | 0.02% | 113,819 |
| Sep 19, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.21 | 0.02% | 566,095 |
| Sep 18, 2025 | 50.35 | 50.37 | 50.35 | 50.36 | 50.20 | -0.01% | 100,580 |
| Sep 17, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.20 | 0.03% | 135,304 |
| Sep 16, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.19 | 0.02% | 229,477 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.18 | 0.02% | 202,276 |
| Sep 12, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.17 | - | 96,882 |
| Sep 11, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 50.17 | 0.03% | 154,639 |
| Sep 10, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.15 | 0.01% | 121,734 |
| Sep 9, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.15 | - | 741,402 |
| Sep 8, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.15 | 0.01% | 172,430 |
| Sep 5, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.14 | 0.09% | 276,687 |
| Sep 4, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.10 | 0.02% | 477,942 |
| Sep 3, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.09 | 0.04% | 882,062 |
| Sep 2, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.07 | -0.36% | 478,300 |
| Aug 29, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 50.08 | 0.06% | 273,846 |
| Aug 28, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.05 | 0.01% | 162,659 |
| Aug 27, 2025 | 50.37 | 50.38 | 50.36 | 50.38 | 50.04 | 0.01% | 159,637 |
| Aug 26, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.04 | 0.04% | 144,394 |
| Aug 25, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.02 | - | 97,251 |
| Aug 22, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.02 | 0.04% | 378,563 |
| Aug 21, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.00 | 0.02% | 482,517 |
| Aug 20, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.99 | - | 216,260 |
| Aug 19, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.99 | 0.02% | 450,156 |
| Aug 18, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 49.98 | - | 195,293 |
| Aug 15, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 49.98 | 0.02% | 320,649 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 49.97 | - | 287,291 |
| Aug 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.97 | 0.05% | 183,501 |
| Aug 12, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.94 | 0.01% | 120,622 |
| Aug 11, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 49.94 | 0.01% | 247,983 |
| Aug 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.93 | 0.01% | 91,180 |
| Aug 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.93 | 0.02% | 191,448 |
| Aug 6, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.92 | 0.02% | 225,281 |
| Aug 5, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 49.91 | -0.01% | 181,602 |
| Aug 4, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 49.91 | 0.03% | 130,773 |
| Aug 1, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 49.90 | -0.20% | 332,005 |