BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.20
0.00 (0.00%)
At close: Sep 21, 2026, 4:00 PM EDT
50.20
0.00 (0.00%)
Pre-market: Sep 22, 2026, 8:53 AM EDT
XHLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 50.20 | 50.20 | 50.19 | 50.20 | 50.20 | - | 207,468 |
| Sep 18, 2026 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | 0.02% | 116,441 |
| Sep 17, 2026 | 50.18 | 50.19 | 50.17 | 50.19 | 50.19 | 0.02% | 99,542 |
| Sep 16, 2026 | 50.18 | 50.19 | 50.17 | 50.18 | 50.18 | - | 195,082 |
| Sep 15, 2026 | 50.18 | 50.18 | 50.17 | 50.18 | 50.18 | - | 294,687 |
| Sep 14, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | - | 245,743 |
| Sep 11, 2026 | 50.18 | 50.19 | 50.17 | 50.18 | 50.18 | 0.02% | 484,568 |
| Sep 10, 2026 | 50.19 | 50.19 | 50.17 | 50.17 | 50.17 | -0.02% | 261,796 |
| Sep 9, 2026 | 50.19 | 50.20 | 50.18 | 50.18 | 50.18 | -0.02% | 135,572 |
| Sep 8, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | - | 317,379 |
| Sep 4, 2026 | 50.17 | 50.19 | 50.17 | 50.19 | 50.19 | 0.04% | 195,406 |
| Sep 3, 2026 | 50.17 | 50.17 | 50.16 | 50.17 | 50.17 | 0.04% | 361,096 |
| Sep 2, 2026 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | - | 404,115 |
| Sep 1, 2026 | 50.15 | 50.15 | 50.14 | 50.15 | 50.15 | 0.03% | 357,436 |
| Aug 31, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 50.13 | -0.02% | 125,821 |
| Aug 28, 2026 | 50.30 | 50.31 | 50.29 | 50.30 | 50.14 | - | 174,938 |
| Aug 27, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 50.14 | 0.02% | 182,800 |
| Aug 26, 2026 | 50.29 | 50.30 | 50.29 | 50.29 | 50.13 | 0.01% | 343,001 |
| Aug 25, 2026 | 50.29 | 50.29 | 50.28 | 50.29 | 50.13 | 0.01% | 74,495 |
| Aug 24, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 50.12 | - | 90,066 |
| Aug 21, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 50.12 | 0.02% | 199,361 |
| Aug 20, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.11 | 0.02% | 627,074 |
| Aug 19, 2026 | 50.27 | 50.27 | 50.26 | 50.26 | 50.10 | - | 201,205 |
| Aug 18, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 50.10 | 0.02% | 226,461 |
| Aug 17, 2026 | 50.25 | 50.26 | 50.25 | 50.25 | 50.09 | - | 131,073 |
| Aug 14, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 50.09 | 0.04% | 103,420 |
| Aug 13, 2026 | 50.23 | 50.24 | 50.22 | 50.23 | 50.07 | - | 530,809 |
| Aug 12, 2026 | 50.22 | 50.23 | 50.21 | 50.23 | 50.07 | 0.04% | 525,919 |
| Aug 11, 2026 | 50.21 | 50.22 | 50.21 | 50.21 | 50.05 | 0.02% | 1,012,991 |
| Aug 10, 2026 | 50.22 | 50.22 | 50.20 | 50.20 | 50.04 | -0.02% | 154,102 |
| Aug 7, 2026 | 50.20 | 50.21 | 50.20 | 50.21 | 50.05 | 0.04% | 146,470 |
| Aug 6, 2026 | 50.18 | 50.19 | 50.18 | 50.19 | 50.03 | 0.02% | 113,469 |
| Aug 5, 2026 | 50.18 | 50.18 | 50.17 | 50.18 | 50.02 | 0.01% | 989,385 |
| Aug 4, 2026 | 50.17 | 50.18 | 50.16 | 50.18 | 50.02 | 0.01% | 640,334 |
| Aug 3, 2026 | 50.16 | 50.17 | 50.16 | 50.17 | 50.01 | 0.03% | 444,478 |
| Jul 31, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.00 | 0.02% | 644,231 |
| Jul 30, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 49.99 | 0.02% | 364,905 |
| Jul 29, 2026 | 50.27 | 50.29 | 50.27 | 50.29 | 49.98 | 0.04% | 114,079 |
| Jul 28, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.96 | 0.04% | 187,155 |
| Jul 27, 2026 | 50.26 | 50.27 | 50.25 | 50.25 | 49.94 | - | 111,347 |
| Jul 24, 2026 | 50.25 | 50.26 | 50.25 | 50.25 | 49.94 | 0.04% | 135,333 |
| Jul 23, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.92 | -0.02% | 298,215 |
| Jul 22, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.93 | - | 101,268 |
| Jul 21, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.93 | - | 72,687 |
| Jul 20, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.93 | - | 70,167 |
| Jul 17, 2026 | 50.25 | 50.26 | 50.24 | 50.24 | 49.93 | 0.02% | 421,217 |
| Jul 16, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.92 | -0.01% | 293,528 |
| Jul 15, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 49.93 | 0.05% | 141,618 |
| Jul 14, 2026 | 50.23 | 50.23 | 50.21 | 50.21 | 49.90 | 0.02% | 344,176 |
| Jul 13, 2026 | 50.21 | 50.21 | 50.20 | 50.20 | 49.89 | - | 177,037 |