BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.23
-0.10 (-0.20%)
Aug 1, 2025, 4:00 PM - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.23 | -0.20% | 331,925 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.33 | - | 173,672 |
| Jul 30, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 50.33 | 0.02% | 3,536,137 |
| Jul 29, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.32 | 0.02% | 145,076 |
| Jul 28, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 50.31 | 0.02% | 208,561 |
| Jul 25, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.30 | 0.01% | 177,033 |
| Jul 24, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.30 | -0.01% | 173,065 |
| Jul 23, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.04% | 223,933 |
| Jul 22, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | - | 235,588 |
| Jul 21, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.28 | - | 170,405 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.04% | 208,564 |
| Jul 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | 0.02% | 463,654 |
| Jul 16, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | - | 1,023,207 |
| Jul 15, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | - | 128,428 |
| Jul 14, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 50.25 | - | 177,077 |
| Jul 11, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | 0.06% | 582,535 |
| Jul 10, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 50.22 | 0.01% | 198,977 |
| Jul 9, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | 0.03% | 134,298 |
| Jul 8, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 50.20 | -0.02% | 117,278 |
| Jul 7, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | 0.02% | 176,832 |
| Jul 3, 2025 | 50.20 | 50.21 | 50.19 | 50.20 | 50.20 | - | 123,909 |
| Jul 2, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.20 | 0.02% | 278,920 |
| Jul 1, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.19 | -0.30% | 271,086 |
| Jun 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.18 | - | 153,716 |
| Jun 27, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 50.18 | 0.03% | 139,305 |
| Jun 26, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.16 | 0.01% | 288,047 |
| Jun 25, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.16 | 0.02% | 100,415 |
| Jun 24, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.15 | 0.01% | 351,444 |
| Jun 23, 2025 | 50.30 | 50.31 | 50.29 | 50.31 | 50.14 | 0.03% | 585,601 |
| Jun 20, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.13 | 0.04% | 154,219 |
| Jun 18, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.11 | 0.02% | 141,641 |
| Jun 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.10 | - | 595,054 |
| Jun 16, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.10 | 0.02% | 1,002,140 |
| Jun 13, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.09 | 0.02% | 138,195 |
| Jun 12, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.08 | 0.04% | 324,016 |
| Jun 11, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.06 | 0.01% | 141,920 |
| Jun 10, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.05 | 0.01% | 127,044 |
| Jun 9, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.05 | - | 169,971 |
| Jun 6, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 50.05 | 0.04% | 1,921,444 |
| Jun 5, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 50.03 | 0.02% | 227,439 |
| Jun 4, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.02 | - | 156,068 |
| Jun 3, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 50.02 | - | 1,577,599 |
| Jun 2, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.02 | -0.32% | 431,188 |
| May 30, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.01 | 0.06% | 163,865 |
| May 29, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.98 | - | 135,975 |
| May 28, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.98 | 0.02% | 100,525 |
| May 27, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.97 | -0.02% | 270,126 |
| May 23, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.98 | 0.06% | 145,728 |
| May 22, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 49.95 | - | 223,341 |
| May 21, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.95 | 0.04% | 134,012 |