BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.36
+0.01 (0.01%)
Mar 31, 2025, 3:22 PM EDT - Market open
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | - | 0.02% | 130,670 |
| Mar 28, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 0.05% | 128,237 |
| Mar 27, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 50.33 | 0.03% | 106,921 |
| Mar 26, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.31 | - | 112,740 |
| Mar 25, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 50.31 | - | 83,668 |
| Mar 24, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 50.31 | - | 191,456 |
| Mar 21, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.06% | 150,191 |
| Mar 20, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 50.28 | 0.02% | 283,611 |
| Mar 19, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 50.27 | 0.02% | 212,155 |
| Mar 18, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 50.26 | - | 195,500 |
| Mar 17, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | - | 147,404 |
| Mar 14, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | - | 89,702 |
| Mar 13, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 50.26 | 0.04% | 147,990 |
| Mar 12, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 50.24 | -0.02% | 171,645 |
| Mar 11, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 50.25 | 0.04% | 271,146 |
| Mar 10, 2025 | 50.24 | 50.25 | 50.23 | 50.23 | 50.23 | -0.02% | 316,087 |
| Mar 7, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.24 | 0.04% | 254,226 |
| Mar 6, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | 0.02% | 152,515 |
| Mar 5, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 50.21 | 0.04% | 167,458 |
| Mar 4, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 50.19 | -0.02% | 403,062 |
| Mar 3, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 50.20 | -0.28% | 440,624 |
| Feb 28, 2025 | 50.34 | 50.36 | 50.34 | 50.34 | 50.17 | 0.04% | 128,710 |
| Feb 27, 2025 | 50.33 | 50.34 | 50.32 | 50.32 | 50.15 | -0.02% | 118,819 |
| Feb 26, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 50.16 | 0.02% | 66,144 |
| Feb 25, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.15 | 0.04% | 376,104 |
| Feb 24, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.13 | - | 151,903 |
| Feb 21, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.13 | 0.06% | 92,643 |
| Feb 20, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 50.10 | - | 95,325 |
| Feb 19, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.10 | 0.04% | 93,502 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 50.08 | - | 100,312 |
| Feb 14, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.08 | 0.04% | 627,266 |
| Feb 13, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 50.06 | - | 295,301 |
| Feb 12, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.06 | 0.03% | 164,218 |
| Feb 11, 2025 | 50.21 | 50.23 | 50.21 | 50.22 | 50.05 | 0.01% | 115,410 |
| Feb 10, 2025 | 50.23 | 50.23 | 50.21 | 50.21 | 50.04 | -0.02% | 146,857 |
| Feb 7, 2025 | 50.21 | 50.22 | 50.21 | 50.22 | 50.05 | 0.04% | 127,493 |
| Feb 6, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.03 | - | 95,503 |
| Feb 5, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.03 | 0.02% | 557,936 |
| Feb 4, 2025 | 50.20 | 50.20 | 50.19 | 50.19 | 50.02 | - | 203,170 |
| Feb 3, 2025 | 50.20 | 50.20 | 50.18 | 50.19 | 50.02 | -0.32% | 215,599 |
| Jan 31, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.02 | 0.04% | 1,073,164 |
| Jan 30, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.00 | - | 188,520 |
| Jan 29, 2025 | 50.34 | 50.34 | 50.32 | 50.33 | 50.00 | 0.02% | 1,700,296 |
| Jan 28, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 49.99 | - | 121,782 |
| Jan 27, 2025 | 50.32 | 50.33 | 50.31 | 50.32 | 49.99 | - | 209,017 |
| Jan 24, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.99 | 0.08% | 94,559 |
| Jan 23, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 49.95 | -0.02% | 85,495 |
| Jan 22, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 49.96 | 0.02% | 113,174 |
| Jan 21, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.95 | 0.04% | 316,755 |
| Jan 17, 2025 | 50.27 | 50.28 | 50.26 | 50.26 | 49.93 | 0.01% | 94,136 |