BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.18
+0.01 (0.02%)
Dec 3, 2024, 4:00 PM EST - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 50.16 | 50.17 | 50.15 | 50.17 | 50.17 | -0.32% | 123,479 |
| Nov 29, 2024 | 50.35 | 50.35 | 50.33 | 50.33 | 50.14 | 0.04% | 56,305 |
| Nov 27, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 50.12 | 0.04% | 238,777 |
| Nov 26, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 50.10 | -0.02% | 386,330 |
| Nov 25, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 50.11 | 0.02% | 153,595 |
| Nov 22, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 50.10 | 0.06% | 77,371 |
| Nov 21, 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 50.07 | - | 97,846 |
| Nov 20, 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 50.07 | -0.02% | 70,413 |
| Nov 19, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 50.08 | 0.02% | 133,615 |
| Nov 18, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 50.07 | 0.02% | 240,537 |
| Nov 15, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 50.06 | 0.04% | 94,205 |
| Nov 14, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 50.04 | -0.01% | 84,531 |
| Nov 13, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 50.05 | 0.01% | 84,089 |
| Nov 12, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 50.04 | 0.02% | 46,553 |
| Nov 11, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.03 | -0.02% | 95,441 |
| Nov 8, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 50.04 | 0.04% | 105,085 |
| Nov 7, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.03 | 0.04% | 171,068 |
| Nov 6, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 50.01 | -0.02% | 641,521 |
| Nov 5, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 50.02 | 0.04% | 408,884 |
| Nov 4, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 50.00 | -0.02% | 99,720 |
| Nov 1, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 50.01 | -0.34% | 355,772 |
| Oct 31, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | 49.97 | 0.02% | 353,993 |
| Oct 30, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.96 | -0.02% | 113,264 |
| Oct 29, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 49.97 | 0.02% | 231,935 |
| Oct 28, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 49.96 | 0.02% | 155,231 |
| Oct 25, 2024 | 50.35 | 50.35 | 50.33 | 50.34 | 49.95 | 0.02% | 127,721 |
| Oct 24, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.94 | 0.04% | 49,628 |
| Oct 23, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 49.92 | - | 54,104 |
| Oct 22, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.92 | 0.02% | 192,555 |
| Oct 21, 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 49.91 | - | 205,992 |
| Oct 18, 2024 | 50.31 | 50.31 | 50.30 | 50.30 | 49.91 | 0.04% | 129,956 |
| Oct 17, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 49.89 | -0.04% | 294,306 |
| Oct 16, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 49.91 | 0.04% | 78,007 |
| Oct 15, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 49.89 | 0.02% | 459,702 |
| Oct 14, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 49.88 | - | 152,883 |
| Oct 11, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.88 | 0.04% | 117,209 |
| Oct 10, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.86 | 0.02% | 103,356 |
| Oct 9, 2024 | 50.26 | 50.26 | 50.24 | 50.24 | 49.85 | - | 1,558,005 |
| Oct 8, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 49.85 | 0.02% | 1,257,141 |
| Oct 7, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 49.84 | - | 93,972 |
| Oct 4, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 49.84 | -0.04% | 144,290 |
| Oct 3, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.86 | -0.02% | 136,022 |
| Oct 2, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.87 | 0.02% | 1,130,645 |
| Oct 1, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 49.86 | -0.38% | 139,048 |
| Sep 30, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 49.85 | -0.02% | 97,511 |
| Sep 27, 2024 | 50.43 | 50.45 | 50.43 | 50.45 | 49.86 | 0.05% | 150,212 |
| Sep 26, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 49.83 | 0.03% | 233,522 |
| Sep 25, 2024 | 50.43 | 50.43 | 50.41 | 50.41 | 49.82 | - | 244,959 |
| Sep 24, 2024 | 50.40 | 50.42 | 50.40 | 50.41 | 49.82 | - | 227,040 |
| Sep 23, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 49.82 | 0.04% | 388,990 |
| Sep 20, 2024 | 50.40 | 50.40 | 50.38 | 50.39 | 49.80 | 0.06% | 258,314 |
| Sep 19, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.77 | - | 163,714 |
| Sep 18, 2024 | 50.35 | 50.37 | 50.34 | 50.36 | 49.77 | 0.03% | 267,604 |
| Sep 17, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 49.75 | 0.02% | 139,709 |
| Sep 16, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 49.74 | 0.01% | 64,876 |
| Sep 13, 2024 | 50.31 | 50.33 | 50.31 | 50.33 | 49.74 | 0.10% | 77,007 |
| Sep 12, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 49.69 | - | 138,625 |
| Sep 11, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 49.69 | - | 117,167 |
| Sep 10, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 49.69 | 0.02% | 69,541 |
| Sep 9, 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 49.68 | - | 206,977 |
| Sep 6, 2024 | 50.26 | 50.27 | 50.24 | 50.27 | 49.68 | 0.10% | 2,283,640 |
| Sep 5, 2024 | 50.22 | 50.24 | 50.22 | 50.22 | 49.63 | - | 309,181 |
| Sep 4, 2024 | 50.20 | 50.22 | 50.20 | 50.22 | 49.63 | 0.04% | 86,479 |
| Sep 3, 2024 | 50.19 | 50.20 | 50.18 | 50.20 | 49.61 | -0.40% | 233,130 |
| Aug 30, 2024 | 50.38 | 50.40 | 50.38 | 50.40 | 49.60 | 0.06% | 114,402 |
| Aug 29, 2024 | 50.37 | 50.38 | 50.36 | 50.37 | 49.57 | - | 62,332 |
| Aug 28, 2024 | 50.35 | 50.37 | 50.35 | 50.37 | 49.57 | 0.04% | 110,642 |
| Aug 27, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.55 | - | 113,773 |
| Aug 26, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 49.55 | 0.02% | 1,495,819 |
| Aug 23, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 49.54 | 0.08% | 85,299 |
| Aug 22, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 49.50 | -0.02% | 89,620 |
| Aug 21, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.51 | 0.04% | 200,603 |
| Aug 20, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.49 | - | 3,285,353 |
| Aug 19, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.49 | 0.02% | 179,876 |
| Aug 16, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 49.48 | 0.08% | 111,527 |
| Aug 15, 2024 | 50.24 | 50.26 | 50.24 | 50.24 | 49.44 | -0.02% | 143,535 |
| Aug 14, 2024 | 50.26 | 50.31 | 50.25 | 50.25 | 49.45 | -0.02% | 107,311 |
| Aug 13, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.46 | 0.06% | 44,368 |
| Aug 12, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 49.43 | 0.02% | 92,603 |
| Aug 9, 2024 | 50.22 | 50.24 | 50.22 | 50.22 | 49.42 | 0.02% | 74,438 |
| Aug 8, 2024 | 50.21 | 50.22 | 50.20 | 50.21 | 49.41 | -0.02% | 62,214 |
| Aug 7, 2024 | 50.20 | 50.22 | 50.19 | 50.22 | 49.42 | 0.06% | 91,502 |
| Aug 6, 2024 | 50.22 | 50.22 | 50.19 | 50.19 | 49.39 | -0.06% | 408,464 |
| Aug 5, 2024 | 50.24 | 50.25 | 50.20 | 50.22 | 49.42 | 0.02% | 2,190,192 |
| Aug 2, 2024 | 50.19 | 50.21 | 50.19 | 50.21 | 49.41 | 0.12% | 159,953 |
| Aug 1, 2024 | 50.13 | 50.15 | 50.12 | 50.15 | 49.35 | -0.32% | 877,853 |
| Jul 31, 2024 | 50.31 | 50.33 | 50.31 | 50.31 | 49.30 | -0.02% | 620,017 |
| Jul 30, 2024 | 50.32 | 50.32 | 50.30 | 50.32 | 49.31 | 0.04% | 66,535 |
| Jul 29, 2024 | 50.30 | 50.31 | 50.30 | 50.30 | 49.29 | 0.02% | 56,703 |
| Jul 26, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 49.28 | 0.04% | 176,104 |
| Jul 25, 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 49.26 | 0.02% | 207,663 |
| Jul 24, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 49.25 | 0.02% | 128,389 |
| Jul 23, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.24 | - | 58,449 |
| Jul 22, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.24 | 0.02% | 84,444 |
| Jul 19, 2024 | 50.23 | 50.25 | 50.23 | 50.24 | 49.23 | 0.04% | 36,588 |
| Jul 18, 2024 | 50.21 | 50.23 | 50.21 | 50.22 | 49.21 | 0.02% | 55,730 |
| Jul 17, 2024 | 50.20 | 50.22 | 50.20 | 50.21 | 49.20 | 0.02% | 76,793 |
| Jul 16, 2024 | 50.20 | 50.22 | 50.20 | 50.20 | 49.19 | -0.02% | 96,227 |
| Jul 15, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.20 | 0.04% | 79,190 |
| Jul 12, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 49.18 | 0.04% | 142,180 |