BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
40.40
+1.44 (3.71%)
Aug 29, 2025, 9:30 AM - Market open

XHYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202538.9638.9638.9638.9638.960.12%30
Aug 27, 202538.9138.9138.9138.9138.910.22%141
Aug 26, 202538.8038.8338.8038.8338.830.13%172
Aug 25, 202538.6038.7838.6038.7838.780.14%2,596
Aug 22, 202538.5738.7338.5738.7238.720.69%545
Aug 21, 202538.4638.4638.4638.4638.46-0.09%8
Aug 20, 202538.5538.5538.3938.4938.49-0.03%856
Aug 19, 202538.5038.5038.5038.5038.50-0.04%574
Aug 18, 202538.4638.5238.4638.5238.52-0.22%307
Aug 15, 202538.6238.6238.6138.6138.610.18%321
Aug 14, 202538.6438.6438.5438.5438.54-0.55%467
Aug 13, 202538.6938.8538.5938.7538.750.51%3,811
Aug 12, 202538.5138.6038.5138.5638.560.30%925
Aug 11, 202538.4638.4638.4038.4438.44-0.04%740
Aug 8, 202538.4838.4838.4538.4638.46-0.04%454
Aug 7, 202538.4338.4738.4338.4738.470.12%178
Aug 6, 202538.4638.4638.4338.4338.430.10%218
Aug 5, 202538.3938.3938.3938.3938.390.03%83
Aug 4, 202538.3038.4438.3038.3738.370.15%4,425
Aug 1, 202538.3438.3438.3238.3238.32-0.57%835
Jul 31, 202538.5438.5438.5438.5438.32-0.09%80
Jul 30, 202538.6038.6038.4638.5738.35-0.06%1,314
Jul 29, 202538.4938.6338.4938.6038.370.19%1,595
Jul 28, 202538.5238.5238.5238.5238.300.11%49
Jul 25, 202538.4838.4838.4838.4838.260.13%3
Jul 24, 202538.4238.4338.4238.4338.21-0.13%414
Jul 23, 202538.4138.4838.4138.4838.260.15%184
Jul 22, 202538.3938.4938.3938.4238.20-0.19%532
Jul 21, 202538.5038.5038.5038.5038.280.38%8
Jul 18, 202538.3138.3538.3038.3538.130.20%1,086
Jul 17, 202538.2838.2838.2838.2838.06-0.02%150
Jul 16, 202538.2138.2838.1838.2838.07-0.07%485
Jul 15, 202538.3138.3138.3138.3138.09-0.22%162
Jul 14, 202538.3538.4038.3538.4038.180.11%926
Jul 11, 202538.3538.3538.3538.3538.13-0.10%465
Jul 10, 202538.3938.3938.3938.3938.17-0.05%292
Jul 9, 202538.6538.6538.4138.4138.190.18%617
Jul 8, 202538.3438.3438.3438.3438.12-0.32%190
Jul 7, 202538.4738.4738.4738.4738.25-0.01%108
Jul 3, 202538.4638.4738.4638.4738.250.05%286
Jul 2, 202538.4538.4538.4538.4538.23-0.16%61
Jul 1, 202538.4938.5138.4838.5138.29-0.28%3,670
Jun 30, 202538.8638.8638.5038.6238.190.43%3,667
Jun 27, 202538.4638.4638.4638.4638.03-0.02%233
Jun 26, 202538.4638.4638.4638.4638.040.39%87
Jun 25, 202538.3138.3138.3138.3137.890.03%18
Jun 24, 202538.3038.3038.3038.3037.88-0.21%615
Jun 23, 202539.0039.0038.2938.3837.960.16%1,604
Jun 20, 202538.3238.3238.3238.3237.900.22%240
Jun 18, 202538.2438.2438.2438.2437.820.15%98