BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.27
+0.01 (0.02%)
Jun 18, 2025, 4:00 PM - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.02% | 141,641 |
| Jun 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | - | 595,054 |
| Jun 16, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | 0.02% | 1,002,140 |
| Jun 13, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.25 | 0.02% | 138,195 |
| Jun 12, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.24 | 0.04% | 324,016 |
| Jun 11, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.22 | 0.01% | 141,920 |
| Jun 10, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | 0.01% | 127,044 |
| Jun 9, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | - | 169,971 |
| Jun 6, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 50.21 | 0.04% | 1,921,444 |
| Jun 5, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 50.19 | 0.02% | 227,439 |
| Jun 4, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.18 | - | 156,068 |
| Jun 3, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 50.18 | - | 1,577,599 |
| Jun 2, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | -0.32% | 431,188 |
| May 30, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.17 | 0.06% | 163,865 |
| May 29, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.14 | - | 135,975 |
| May 28, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.14 | 0.02% | 100,525 |
| May 27, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.13 | -0.02% | 270,126 |
| May 23, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.14 | 0.06% | 145,728 |
| May 22, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.11 | - | 223,341 |
| May 21, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.11 | 0.04% | 134,012 |
| May 20, 2025 | 50.27 | 50.28 | 50.26 | 50.26 | 50.09 | -0.01% | 489,582 |
| May 19, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.09 | 0.03% | 150,923 |
| May 16, 2025 | 50.26 | 50.27 | 50.25 | 50.25 | 50.08 | 0.02% | 271,978 |
| May 15, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 50.07 | - | 129,733 |
| May 14, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.07 | 0.01% | 118,931 |
| May 13, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.06 | 0.03% | 230,644 |
| May 12, 2025 | 50.23 | 50.24 | 50.22 | 50.22 | 50.05 | -0.04% | 245,136 |
| May 9, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.07 | 0.04% | 2,333,242 |
| May 8, 2025 | 50.23 | 50.23 | 50.21 | 50.22 | 50.05 | - | 205,817 |
| May 7, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.05 | - | 163,172 |
| May 6, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.05 | 0.02% | 137,201 |
| May 5, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.04 | - | 137,867 |
| May 2, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.04 | - | 182,915 |
| May 1, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 50.04 | -0.26% | 363,166 |
| Apr 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.02 | 0.02% | 156,780 |
| Apr 29, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.01 | -0.02% | 267,316 |
| Apr 28, 2025 | 50.32 | 50.34 | 50.32 | 50.34 | 50.02 | 0.04% | 199,783 |
| Apr 25, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.00 | 0.02% | 136,164 |
| Apr 24, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.99 | 0.04% | 156,173 |
| Apr 23, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 49.97 | -0.02% | 5,241,992 |
| Apr 22, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 49.98 | - | 202,431 |
| Apr 21, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.98 | 0.02% | 184,467 |
| Apr 17, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 49.97 | 0.04% | 113,696 |
| Apr 16, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.95 | 0.04% | 256,598 |
| Apr 15, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.93 | - | 190,550 |
| Apr 14, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.93 | 0.04% | 579,419 |
| Apr 11, 2025 | 50.25 | 50.26 | 50.23 | 50.23 | 49.91 | -0.02% | 522,424 |
| Apr 10, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.92 | 0.02% | 165,399 |
| Apr 9, 2025 | 50.25 | 50.25 | 50.21 | 50.23 | 49.91 | -0.02% | 210,828 |
| Apr 8, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 49.92 | - | 305,393 |