BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)

XHLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	50.19	50.20	50.19	50.20	50.20	-	160,761
Jun 5, 2026	50.19	50.21	50.19	50.20	50.20	0.04%	1,044,090
Jun 4, 2026	50.19	50.19	50.18	50.18	50.18	-	203,890
Jun 3, 2026	50.18	50.19	50.18	50.18	50.18	-	258,413
Jun 2, 2026	50.17	50.18	50.17	50.18	50.18	-	279,501
Jun 1, 2026	50.18	50.18	50.17	50.18	50.18	0.01%	193,503
May 29, 2026	50.32	50.33	50.32	50.33	50.18	0.06%	208,194
May 28, 2026	50.30	50.31	50.30	50.30	50.15	-	404,267
May 27, 2026	50.31	50.31	50.30	50.30	50.15	0.02%	288,087
May 26, 2026	50.30	50.31	50.29	50.29	50.14	-	186,969
May 22, 2026	50.30	50.30	50.29	50.29	50.14	0.04%	424,943
May 21, 2026	50.27	50.28	50.27	50.27	50.12	-	751,896
May 20, 2026	50.27	50.28	50.26	50.27	50.12	-	381,714
May 19, 2026	50.27	50.27	50.26	50.27	50.12	0.02%	187,473
May 18, 2026	50.26	50.26	50.25	50.26	50.11	0.02%	404,681
May 15, 2026	50.25	50.26	50.25	50.25	50.10	0.02%	241,502
May 14, 2026	50.24	50.24	50.23	50.24	50.09	0.02%	346,383
May 13, 2026	50.24	50.24	50.23	50.23	50.08	0.02%	375,805
May 12, 2026	50.23	50.23	50.22	50.22	50.07	-0.02%	192,213
May 11, 2026	50.24	50.24	50.23	50.23	50.08	0.02%	203,543
May 8, 2026	50.22	50.23	50.22	50.22	50.07	-	141,725
May 7, 2026	50.22	50.22	50.21	50.22	50.07	0.02%	177,425
May 6, 2026	50.21	50.22	50.21	50.21	50.06	-	370,289
May 5, 2026	50.19	50.21	50.19	50.21	50.06	0.02%	2,154,153
May 4, 2026	50.19	50.20	50.19	50.20	50.05	0.02%	191,681
May 1, 2026	50.20	50.20	50.19	50.19	50.04	0.02%	195,875
Apr 30, 2026	50.33	50.33	50.32	50.33	50.03	0.02%	156,655
Apr 29, 2026	50.32	50.33	50.32	50.32	50.02	0.02%	198,881
Apr 28, 2026	50.31	50.32	50.31	50.31	50.01	-	104,683
Apr 27, 2026	50.32	50.32	50.31	50.31	50.01	-	155,572
Apr 24, 2026	50.31	50.32	50.31	50.31	50.01	0.02%	600,026
Apr 23, 2026	50.30	50.30	50.29	50.30	50.00	0.02%	540,531
Apr 22, 2026	50.29	50.30	50.29	50.29	49.99	0.02%	786,558
Apr 21, 2026	50.29	50.29	50.28	50.28	49.98	-	382,963
Apr 20, 2026	50.28	50.29	50.28	50.28	49.98	-0.02%	139,935
Apr 17, 2026	50.28	50.29	50.28	50.29	49.99	0.06%	682,812
Apr 16, 2026	50.27	50.27	50.26	50.26	49.96	-	417,484
Apr 15, 2026	50.25	50.26	50.25	50.26	49.96	0.04%	290,645
Apr 14, 2026	50.25	50.26	50.24	50.24	49.94	-	434,707
Apr 13, 2026	50.24	50.25	50.24	50.24	49.94	-	1,176,297
Apr 10, 2026	50.25	50.25	50.24	50.24	49.94	0.04%	1,043,251
Apr 9, 2026	50.23	50.24	50.22	50.22	49.92	-	611,885
Apr 8, 2026	50.23	50.24	50.22	50.22	49.92	-	686,963
Apr 7, 2026	50.22	50.22	50.21	50.22	49.92	0.04%	229,584
Apr 6, 2026	50.20	50.21	50.20	50.20	49.90	-0.02%	1,210,580
Apr 2, 2026	50.20	50.21	50.20	50.21	49.91	0.06%	213,289
Apr 1, 2026	50.19	50.20	50.18	50.18	49.88	0.01%	253,499
Mar 31, 2026	50.33	50.34	50.33	50.33	49.87	0.01%	396,338
Mar 30, 2026	50.32	50.33	50.32	50.33	49.87	0.01%	338,912
Mar 27, 2026	50.31	50.32	50.31	50.32	49.86	0.04%	390,363

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.