BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.31
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | - | 741,402 |
| Sep 8, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | 0.01% | 172,430 |
| Sep 5, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.09% | 276,687 |
| Sep 4, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | 0.02% | 477,942 |
| Sep 3, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | 0.04% | 882,062 |
| Sep 2, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | -0.36% | 478,300 |
| Aug 29, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 50.24 | 0.06% | 273,846 |
| Aug 28, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.21 | 0.01% | 162,659 |
| Aug 27, 2025 | 50.37 | 50.38 | 50.36 | 50.38 | 50.20 | 0.01% | 159,637 |
| Aug 26, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.20 | 0.04% | 144,394 |
| Aug 25, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.18 | - | 97,251 |
| Aug 22, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.18 | 0.04% | 378,563 |
| Aug 21, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.16 | 0.02% | 482,517 |
| Aug 20, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.15 | - | 216,260 |
| Aug 19, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.15 | 0.02% | 450,156 |
| Aug 18, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.14 | - | 195,293 |
| Aug 15, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.14 | 0.02% | 320,649 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.13 | - | 287,291 |
| Aug 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.13 | 0.05% | 183,501 |
| Aug 12, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.11 | 0.01% | 120,622 |
| Aug 11, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.10 | 0.01% | 247,983 |
| Aug 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.10 | 0.01% | 91,180 |
| Aug 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.09 | 0.02% | 191,448 |
| Aug 6, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.08 | 0.02% | 225,281 |
| Aug 5, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 50.07 | -0.01% | 181,602 |
| Aug 4, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 50.08 | 0.03% | 130,773 |
| Aug 1, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.06 | -0.20% | 332,005 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.00 | - | 173,672 |
| Jul 30, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 50.00 | 0.02% | 3,536,137 |
| Jul 29, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.99 | 0.02% | 145,076 |
| Jul 28, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 49.98 | 0.02% | 208,561 |
| Jul 25, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.97 | 0.01% | 177,033 |
| Jul 24, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 49.96 | -0.01% | 173,065 |
| Jul 23, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.97 | 0.04% | 223,933 |
| Jul 22, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 49.95 | - | 235,588 |
| Jul 21, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 49.95 | - | 170,405 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.95 | 0.04% | 208,564 |
| Jul 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.93 | 0.02% | 463,654 |
| Jul 16, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 49.92 | - | 1,023,207 |
| Jul 15, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 49.92 | - | 128,428 |
| Jul 14, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 49.92 | - | 177,077 |
| Jul 11, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.92 | 0.06% | 582,535 |
| Jul 10, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 49.89 | 0.01% | 198,977 |
| Jul 9, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 49.88 | 0.03% | 134,298 |
| Jul 8, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.87 | -0.02% | 117,278 |
| Jul 7, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.88 | 0.02% | 176,832 |
| Jul 3, 2025 | 50.20 | 50.21 | 50.19 | 50.20 | 49.87 | - | 123,909 |
| Jul 2, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 49.87 | 0.02% | 278,920 |
| Jul 1, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 49.86 | -0.30% | 271,086 |
| Jun 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 49.85 | - | 153,716 |