BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
38.32
-0.23 (-0.58%)
Aug 1, 2025, 4:00 PM - Market closed
Blue Apron Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 38.34 | 38.34 | 38.32 | 38.32 | 38.32 | -0.57% | 835 |
Jul 31, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.32 | -0.09% | 80 |
Jul 30, 2025 | 38.60 | 38.60 | 38.46 | 38.57 | 38.35 | -0.06% | 1,314 |
Jul 29, 2025 | 38.49 | 38.63 | 38.49 | 38.60 | 38.37 | 0.19% | 1,595 |
Jul 28, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.30 | 0.11% | 49 |
Jul 25, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.26 | 0.13% | 3 |
Jul 24, 2025 | 38.42 | 38.43 | 38.42 | 38.43 | 38.21 | -0.13% | 414 |
Jul 23, 2025 | 38.41 | 38.48 | 38.41 | 38.48 | 38.26 | 0.15% | 184 |
Jul 22, 2025 | 38.39 | 38.49 | 38.39 | 38.42 | 38.20 | -0.19% | 532 |
Jul 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.28 | 0.38% | 8 |
Jul 18, 2025 | 38.31 | 38.35 | 38.30 | 38.35 | 38.13 | 0.20% | 1,086 |
Jul 17, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.06 | -0.02% | 150 |
Jul 16, 2025 | 38.21 | 38.28 | 38.18 | 38.28 | 38.07 | -0.07% | 485 |
Jul 15, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.09 | -0.22% | 162 |
Jul 14, 2025 | 38.35 | 38.40 | 38.35 | 38.40 | 38.18 | 0.11% | 926 |
Jul 11, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.13 | -0.10% | 465 |
Jul 10, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.17 | -0.05% | 292 |
Jul 9, 2025 | 38.65 | 38.65 | 38.41 | 38.41 | 38.19 | 0.18% | 617 |
Jul 8, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.12 | -0.32% | 190 |
Jul 7, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.25 | -0.01% | 108 |
Jul 3, 2025 | 38.46 | 38.47 | 38.46 | 38.47 | 38.25 | 0.05% | 286 |
Jul 2, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.23 | -0.16% | 61 |
Jul 1, 2025 | 38.49 | 38.51 | 38.48 | 38.51 | 38.29 | -0.28% | 3,670 |
Jun 30, 2025 | 38.86 | 38.86 | 38.50 | 38.62 | 38.19 | 0.43% | 3,667 |
Jun 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.03 | -0.02% | 233 |
Jun 26, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.04 | 0.39% | 87 |
Jun 25, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.89 | 0.03% | 18 |
Jun 24, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.88 | -0.21% | 615 |
Jun 23, 2025 | 39.00 | 39.00 | 38.29 | 38.38 | 37.96 | 0.16% | 1,604 |
Jun 20, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.90 | 0.22% | 240 |
Jun 18, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.82 | 0.15% | 98 |
Jun 17, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.76 | -0.12% | 198 |
Jun 16, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.80 | -0.16% | 334 |
Jun 13, 2025 | 38.50 | 38.50 | 38.25 | 38.29 | 37.87 | 0.20% | 2,688 |
Jun 12, 2025 | 38.18 | 38.21 | 38.18 | 38.21 | 37.79 | -0.09% | 472 |
Jun 11, 2025 | 38.06 | 38.26 | 38.06 | 38.25 | 37.82 | 0.50% | 2,263 |
Jun 10, 2025 | 38.00 | 38.06 | 37.99 | 38.06 | 37.64 | 0.15% | 2,999 |
Jun 9, 2025 | 37.89 | 38.07 | 37.89 | 38.00 | 37.58 | 0.02% | 1,147 |
Jun 6, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.57 | -0.05% | 82 |
Jun 5, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.59 | -0.08% | 116 |
Jun 4, 2025 | 38.10 | 38.10 | 38.04 | 38.04 | 37.62 | 0.25% | 327 |
Jun 3, 2025 | 37.48 | 37.95 | 37.48 | 37.95 | 37.53 | 0.45% | 13,654 |
Jun 2, 2025 | 37.59 | 37.78 | 37.59 | 37.78 | 37.36 | -0.20% | 19,492 |
May 30, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.21 | 0.06% | 11 |
May 29, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.19 | 0.23% | 267 |
May 28, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.11 | 0.22% | 227 |
May 27, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.03 | 0.58% | 425 |
May 23, 2025 | 37.33 | 37.44 | 37.33 | 37.44 | 36.81 | -0.05% | 273 |
May 22, 2025 | 37.47 | 37.47 | 37.37 | 37.46 | 36.83 | 0.02% | 687 |
May 21, 2025 | 37.50 | 37.60 | 37.45 | 37.45 | 36.82 | -0.36% | 3,033 |