BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
39.38
+0.05 (0.13%)
At close: Feb 27, 2026, 4:00 PM EST
39.38
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
XHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | - | 0.13% | 111 |
| Feb 26, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.05% | 23 |
| Feb 25, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.04% | 46 |
| Feb 24, 2026 | 39.40 | 39.40 | 39.34 | 39.34 | 39.34 | 0.04% | 117 |
| Feb 23, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.10% | 14 |
| Feb 20, 2026 | 39.00 | 39.28 | 39.00 | 39.28 | 39.28 | -0.04% | 152 |
| Feb 19, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.10% | 8 |
| Feb 18, 2026 | 39.31 | 39.31 | 39.26 | 39.26 | 39.26 | 0.14% | 132 |
| Feb 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.03% | 10 |
| Feb 13, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.02% | 16 |
| Feb 12, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.02% | 36 |
| Feb 11, 2026 | 39.25 | 39.25 | 39.23 | 39.23 | 39.23 | 0.06% | 562 |
| Feb 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.08% | 39 |
| Feb 9, 2026 | 39.06 | 39.19 | 39.06 | 39.17 | 39.17 | 0.31% | 1,867 |
| Feb 6, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.33% | 159 |
| Feb 5, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.03% | 93 |
| Feb 4, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.46% | 122 |
| Feb 3, 2026 | 38.96 | 39.21 | 38.96 | 39.11 | 39.11 | 0.63% | 19,076 |
| Feb 2, 2026 | 38.86 | 38.93 | 38.86 | 38.87 | 38.87 | -0.67% | 846 |
| Jan 30, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | 38.92 | 0.17% | 64 |
| Jan 29, 2026 | 39.03 | 39.07 | 39.01 | 39.07 | 38.86 | -0.03% | 5,915 |
| Jan 28, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 38.87 | 0.01% | 21 |
| Jan 27, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 38.87 | 0.04% | 148 |
| Jan 26, 2026 | 39.16 | 39.16 | 39.06 | 39.06 | 38.85 | -0.02% | 135 |
| Jan 23, 2026 | 39.11 | 39.12 | 39.07 | 39.07 | 38.86 | 0.19% | 2,166 |
| Jan 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.79 | 0.24% | 127 |
| Jan 21, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.70 | 0.33% | 99 |
| Jan 20, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.57 | -0.14% | 53 |
| Jan 16, 2026 | 38.78 | 38.93 | 38.78 | 38.83 | 38.62 | 0.22% | 1,279 |
| Jan 15, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.54 | -0.16% | 71 |
| Jan 14, 2026 | 38.87 | 38.88 | 38.81 | 38.81 | 38.60 | -0.16% | 839 |
| Jan 13, 2026 | 38.71 | 38.87 | 38.71 | 38.87 | 38.66 | 0.37% | 521 |
| Jan 12, 2026 | 38.71 | 38.73 | 38.71 | 38.73 | 38.52 | -0.02% | 397 |
| Jan 9, 2026 | 38.69 | 38.82 | 38.68 | 38.74 | 38.53 | 0.25% | 4,310 |
| Jan 8, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.43 | -0.01% | 56 |
| Jan 7, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.43 | 0.09% | 41 |
| Jan 6, 2026 | 38.57 | 38.61 | 38.57 | 38.61 | 38.40 | -0.08% | 581 |
| Jan 5, 2026 | 38.59 | 38.64 | 38.59 | 38.64 | 38.43 | 0.27% | 418 |
| Jan 2, 2026 | 38.50 | 38.57 | 38.41 | 38.53 | 38.32 | -0.08% | 15,239 |
| Dec 31, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.35 | -0.32% | 18 |
| Dec 30, 2025 | 38.63 | 38.69 | 38.63 | 38.69 | 38.48 | -0.04% | 1,640 |
| Dec 29, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.28 | - | 17 |
| Dec 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.28 | 0.01% | 78 |
| Dec 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.28 | 0.19% | 3 |
| Dec 23, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.20 | -0.04% | 19 |
| Dec 22, 2025 | 38.65 | 38.65 | 38.64 | 38.64 | 38.22 | 0.30% | 236 |
| Dec 19, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.10 | 0.19% | 15 |
| Dec 18, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.03 | 0.12% | 11 |
| Dec 17, 2025 | 38.41 | 38.59 | 38.40 | 38.40 | 37.99 | -0.03% | 1,393 |
| Dec 16, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.00 | -0.23% | 22 |