BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.30
+0.03 (0.05%)
Feb 21, 2025, 3:23 PM EST - Market open
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 50.27 | - | 95,325 |
| Feb 19, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.04% | 93,502 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 50.25 | - | 100,312 |
| Feb 14, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.25 | 0.04% | 627,266 |
| Feb 13, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 50.23 | - | 295,301 |
| Feb 12, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.23 | 0.03% | 164,218 |
| Feb 11, 2025 | 50.21 | 50.23 | 50.21 | 50.22 | 50.22 | 0.01% | 115,410 |
| Feb 10, 2025 | 50.23 | 50.23 | 50.21 | 50.21 | 50.21 | -0.02% | 146,857 |
| Feb 7, 2025 | 50.21 | 50.22 | 50.21 | 50.22 | 50.22 | 0.04% | 127,493 |
| Feb 6, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.20 | - | 95,503 |
| Feb 5, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.20 | 0.02% | 557,936 |
| Feb 4, 2025 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | - | 203,170 |
| Feb 3, 2025 | 50.20 | 50.20 | 50.18 | 50.19 | 50.19 | -0.32% | 215,599 |
| Jan 31, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.18 | 0.04% | 1,073,164 |
| Jan 30, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.16 | - | 188,520 |
| Jan 29, 2025 | 50.34 | 50.34 | 50.32 | 50.33 | 50.16 | 0.02% | 1,700,296 |
| Jan 28, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 50.15 | - | 121,782 |
| Jan 27, 2025 | 50.32 | 50.33 | 50.31 | 50.32 | 50.15 | - | 209,017 |
| Jan 24, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.15 | 0.08% | 94,559 |
| Jan 23, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 50.11 | -0.02% | 85,495 |
| Jan 22, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.12 | 0.02% | 113,174 |
| Jan 21, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.11 | 0.04% | 316,755 |
| Jan 17, 2025 | 50.27 | 50.28 | 50.26 | 50.26 | 50.09 | 0.01% | 94,136 |
| Jan 16, 2025 | 50.24 | 50.26 | 50.24 | 50.26 | 50.09 | 0.03% | 77,630 |
| Jan 15, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 50.07 | - | 77,410 |
| Jan 14, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.07 | 0.04% | 166,769 |
| Jan 13, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 50.05 | - | 197,865 |
| Jan 10, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.05 | 0.04% | 96,948 |
| Jan 8, 2025 | 50.20 | 50.22 | 50.20 | 50.20 | 50.03 | - | 117,025 |
| Jan 7, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.04 | - | 85,048 |
| Jan 6, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.03 | - | 130,960 |
| Jan 3, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.03 | 0.04% | 259,588 |
| Jan 2, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.01 | - | 140,824 |
| Dec 31, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 50.01 | 0.04% | 121,794 |
| Dec 30, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.99 | -0.36% | 288,577 |
| Dec 27, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.99 | 0.02% | 104,962 |
| Dec 26, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.98 | 0.04% | 73,550 |
| Dec 24, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 49.96 | - | 83,758 |
| Dec 23, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 49.96 | 0.02% | 84,377 |
| Dec 20, 2024 | 50.31 | 50.31 | 50.30 | 50.30 | 49.95 | 0.06% | 105,292 |
| Dec 19, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 49.92 | 0.02% | 70,939 |
| Dec 18, 2024 | 50.27 | 50.28 | 50.26 | 50.26 | 49.91 | - | 157,994 |
| Dec 17, 2024 | 50.27 | 50.28 | 50.26 | 50.26 | 49.91 | -0.02% | 433,200 |
| Dec 16, 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 49.92 | 0.02% | 118,612 |
| Dec 13, 2024 | 50.27 | 50.27 | 50.26 | 50.26 | 49.91 | 0.02% | 805,414 |
| Dec 12, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.90 | 0.02% | 115,427 |
| Dec 11, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 49.89 | 0.02% | 382,663 |
| Dec 10, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 49.88 | 0.04% | 167,705 |
| Dec 9, 2024 | 50.23 | 50.23 | 50.21 | 50.21 | 49.86 | - | 167,529 |
| Dec 6, 2024 | 50.22 | 50.22 | 50.21 | 50.21 | 49.86 | 0.02% | 152,581 |
| Dec 5, 2024 | 50.19 | 50.20 | 50.18 | 50.20 | 49.85 | 0.02% | 229,616 |
| Dec 4, 2024 | 50.18 | 50.19 | 50.17 | 50.19 | 49.84 | 0.02% | 147,111 |
| Dec 3, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 49.83 | 0.02% | 241,947 |
| Dec 2, 2024 | 50.16 | 50.17 | 50.15 | 50.17 | 49.82 | -0.32% | 123,479 |
| Nov 29, 2024 | 50.35 | 50.35 | 50.33 | 50.33 | 49.79 | 0.04% | 56,305 |
| Nov 27, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 49.77 | 0.04% | 238,777 |
| Nov 26, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 49.75 | -0.02% | 386,330 |
| Nov 25, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 49.76 | 0.02% | 153,595 |
| Nov 22, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 49.75 | 0.06% | 77,371 |
| Nov 21, 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 49.72 | - | 97,846 |
| Nov 20, 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 49.72 | -0.02% | 70,413 |
| Nov 19, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 49.73 | 0.02% | 133,615 |
| Nov 18, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 49.72 | 0.02% | 240,537 |
| Nov 15, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.71 | 0.04% | 94,205 |
| Nov 14, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 49.69 | -0.01% | 84,531 |
| Nov 13, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 49.70 | 0.01% | 84,089 |
| Nov 12, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.69 | 0.02% | 46,553 |
| Nov 11, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 49.68 | -0.02% | 95,441 |
| Nov 8, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.69 | 0.04% | 105,085 |
| Nov 7, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.67 | 0.04% | 171,068 |
| Nov 6, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.65 | -0.02% | 641,521 |
| Nov 5, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.66 | 0.04% | 408,884 |
| Nov 4, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.64 | -0.02% | 99,720 |
| Nov 1, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.65 | -0.34% | 355,772 |
| Oct 31, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | 49.62 | 0.02% | 353,993 |
| Oct 30, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.61 | -0.02% | 113,264 |
| Oct 29, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 49.62 | 0.02% | 231,935 |
| Oct 28, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 49.61 | 0.02% | 155,231 |
| Oct 25, 2024 | 50.35 | 50.35 | 50.33 | 50.34 | 49.60 | 0.02% | 127,721 |
| Oct 24, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.59 | 0.04% | 49,628 |
| Oct 23, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 49.57 | - | 54,104 |
| Oct 22, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.57 | 0.02% | 192,555 |
| Oct 21, 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 49.56 | - | 205,992 |
| Oct 18, 2024 | 50.31 | 50.31 | 50.30 | 50.30 | 49.56 | 0.04% | 129,956 |
| Oct 17, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 49.54 | -0.04% | 294,306 |
| Oct 16, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 49.56 | 0.04% | 78,007 |
| Oct 15, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 49.54 | 0.02% | 459,702 |
| Oct 14, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 49.53 | - | 152,883 |
| Oct 11, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.53 | 0.04% | 117,209 |
| Oct 10, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.51 | 0.02% | 103,356 |
| Oct 9, 2024 | 50.26 | 50.26 | 50.24 | 50.24 | 49.50 | - | 1,558,005 |
| Oct 8, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 49.50 | 0.02% | 1,257,141 |
| Oct 7, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 49.49 | - | 93,972 |
| Oct 4, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 49.49 | -0.04% | 144,290 |
| Oct 3, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.51 | -0.02% | 136,022 |
| Oct 2, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.52 | 0.02% | 1,130,645 |
| Oct 1, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 49.51 | -0.38% | 139,048 |
| Sep 30, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 49.50 | -0.02% | 97,511 |
| Sep 27, 2024 | 50.43 | 50.45 | 50.43 | 50.45 | 49.51 | 0.05% | 150,212 |
| Sep 26, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 49.48 | 0.03% | 233,522 |