BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
39.37
-0.16 (-0.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.42% | 132 |
| Sep 25, 2024 | 39.47 | 39.54 | 39.47 | 39.54 | 39.54 | -0.14% | 230 |
| Sep 24, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.17% | 47 |
| Sep 23, 2024 | 39.52 | 39.53 | 39.52 | 39.53 | 39.53 | -0.11% | 267 |
| Sep 20, 2024 | 39.54 | 39.57 | 39.54 | 39.57 | 39.57 | 0.10% | 2,140 |
| Sep 19, 2024 | 39.68 | 39.68 | 39.53 | 39.53 | 39.53 | 0.15% | 241 |
| Sep 18, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.03% | 62 |
| Sep 17, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.02% | 28 |
| Sep 16, 2024 | 39.44 | 39.45 | 39.44 | 39.45 | 39.45 | 0.08% | 665 |
| Sep 13, 2024 | 39.44 | 39.48 | 39.42 | 39.42 | 39.42 | 0.51% | 304 |
| Sep 12, 2024 | 39.26 | 39.26 | 39.22 | 39.22 | 39.22 | -0.16% | 702,240 |
| Sep 11, 2024 | 39.24 | 39.28 | 39.24 | 39.28 | 39.28 | 0.28% | 253 |
| Sep 10, 2024 | 39.21 | 39.21 | 39.17 | 39.17 | 39.17 | -0.34% | 278 |
| Sep 9, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - | 17 |
| Sep 6, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.23% | 161 |
| Sep 5, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.02% | 60 |
| Sep 4, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.40% | 43 |
| Sep 3, 2024 | 39.32 | 39.32 | 39.25 | 39.25 | 39.25 | -1.26% | 422 |
| Aug 30, 2024 | 39.85 | 39.85 | 39.74 | 39.75 | 39.41 | -0.01% | 422 |
| Aug 29, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.41 | 0.11% | 17 |
| Aug 28, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.37 | -0.13% | 148 |
| Aug 27, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.42 | 0.05% | 87 |
| Aug 26, 2024 | 39.76 | 39.76 | 39.74 | 39.74 | 39.40 | -0.23% | 659 |
| Aug 23, 2024 | 39.89 | 39.89 | 39.83 | 39.83 | 39.49 | 0.56% | 468 |
| Aug 22, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.27 | -0.21% | 7 |
| Aug 21, 2024 | 39.76 | 39.76 | 39.70 | 39.70 | 39.36 | 0.29% | 400 |
| Aug 20, 2024 | 39.61 | 39.61 | 39.58 | 39.58 | 39.24 | -0.08% | 353 |
| Aug 19, 2024 | 39.57 | 39.61 | 39.57 | 39.61 | 39.27 | 0.03% | 1,047,251 |
| Aug 16, 2024 | 39.53 | 39.60 | 39.49 | 39.60 | 39.26 | 0.23% | 2,122 |
| Aug 15, 2024 | 39.42 | 39.57 | 39.42 | 39.51 | 39.17 | -0.05% | 2,424 |
| Aug 14, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.19 | 0.15% | 130 |
| Aug 13, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.13 | 0.45% | 8 |
| Aug 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.95 | 0.02% | 76 |
| Aug 9, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.95 | -0.06% | 130 |
| Aug 8, 2024 | 39.27 | 39.31 | 39.27 | 39.31 | 38.97 | 0.53% | 221 |
| Aug 7, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.76 | -0.05% | 98 |
| Aug 6, 2024 | 39.21 | 39.21 | 39.11 | 39.12 | 38.78 | 0.30% | 386 |
| Aug 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | -0.62% | 788 |
| Aug 2, 2024 | 39.16 | 39.25 | 39.16 | 39.25 | 38.91 | -0.11% | 705 |
| Aug 1, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.95 | -0.83% | 254 |
| Jul 31, 2024 | 39.58 | 39.62 | 39.58 | 39.62 | 39.06 | 0.33% | 251 |
| Jul 30, 2024 | 39.39 | 39.56 | 39.39 | 39.49 | 38.93 | 0.10% | 4,124 |
| Jul 29, 2024 | 39.61 | 39.61 | 39.37 | 39.45 | 38.89 | -0.25% | 1,232 |
| Jul 26, 2024 | 39.64 | 39.65 | 39.50 | 39.55 | 38.99 | 0.11% | 2,953 |
| Jul 25, 2024 | 39.50 | 39.51 | 39.50 | 39.51 | 38.95 | 0.20% | 350 |
| Jul 24, 2024 | 39.60 | 39.60 | 39.43 | 39.43 | 38.87 | -0.34% | 352 |
| Jul 23, 2024 | 39.49 | 39.65 | 39.49 | 39.56 | 39.00 | -0.02% | 2,704 |
| Jul 22, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.01 | 0.28% | 24 |
| Jul 19, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.90 | -0.03% | 280 |
| Jul 18, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 38.91 | -0.21% | 112 |
| Jul 17, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.00 | -0.18% | 4 |
| Jul 16, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.07 | 0.47% | 163 |
| Jul 15, 2024 | 39.37 | 39.44 | 39.37 | 39.44 | 38.88 | -0.17% | 407 |
| Jul 12, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 38.95 | 0.25% | 1 |
| Jul 11, 2024 | 39.34 | 39.41 | 39.33 | 39.41 | 38.85 | 0.30% | 1,224 |
| Jul 10, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.74 | 0.17% | 97 |
| Jul 9, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.67 | 0.12% | 64 |
| Jul 8, 2024 | 39.12 | 39.18 | 39.12 | 39.18 | 38.63 | -0.26% | 115 |
| Jul 5, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.73 | 0.27% | 24 |
| Jul 3, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.62 | 0.26% | 187 |
| Jul 2, 2024 | 39.03 | 39.07 | 39.03 | 39.07 | 38.52 | 0.25% | 128,499 |
| Jul 1, 2024 | 39.01 | 39.01 | 38.97 | 38.97 | 38.42 | -0.55% | 446 |
| Jun 28, 2024 | 39.16 | 39.19 | 39.16 | 39.19 | 38.44 | -0.07% | 121 |
| Jun 27, 2024 | 39.21 | 39.22 | 39.20 | 39.22 | 38.47 | 0.03% | 772 |
| Jun 26, 2024 | 39.27 | 39.27 | 39.21 | 39.21 | 38.46 | -0.09% | 215 |
| Jun 25, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.50 | 0.13% | 140 |
| Jun 24, 2024 | 39.26 | 39.26 | 39.18 | 39.20 | 38.45 | -0.01% | 474 |
| Jun 21, 2024 | 39.23 | 39.23 | 39.20 | 39.20 | 38.45 | 0.31% | 143,767 |
| Jun 20, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.34 | -0.18% | 239 |
| Jun 18, 2024 | 39.17 | 39.17 | 39.15 | 39.15 | 38.40 | 0.10% | 770 |
| Jun 17, 2024 | 39.09 | 39.11 | 39.08 | 39.11 | 38.37 | 0.19% | 794 |
| Jun 14, 2024 | 39.06 | 39.06 | 39.04 | 39.04 | 38.29 | -0.23% | 243 |
| Jun 13, 2024 | 39.24 | 39.24 | 39.13 | 39.13 | 38.38 | -0.09% | 432 |
| Jun 12, 2024 | 39.28 | 39.28 | 39.14 | 39.16 | 38.41 | 0.28% | 389 |
| Jun 11, 2024 | 39.04 | 39.05 | 39.04 | 39.05 | 38.31 | 0.18% | 1,234 |
| Jun 10, 2024 | 39.00 | 39.01 | 38.89 | 38.98 | 38.24 | 0.23% | 10,897 |
| Jun 7, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.15 | -0.36% | 142 |
| Jun 6, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.29 | -0.22% | 124 |
| Jun 5, 2024 | 39.06 | 39.14 | 39.06 | 39.12 | 38.37 | 0.48% | 1,346 |
| Jun 4, 2024 | 38.92 | 39.07 | 38.92 | 38.93 | 38.19 | -0.20% | 3,027 |
| Jun 3, 2024 | 38.95 | 39.07 | 38.95 | 39.01 | 38.26 | -0.54% | 820 |
| May 31, 2024 | 39.05 | 39.22 | 39.05 | 39.22 | 38.26 | 0.59% | 199 |
| May 30, 2024 | 38.94 | 38.99 | 38.94 | 38.99 | 38.04 | 0.15% | 413 |
| May 29, 2024 | 38.90 | 39.07 | 38.90 | 38.93 | 37.98 | -0.10% | 1,055 |
| May 28, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.02 | -0.52% | 271 |
| May 24, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.22 | 0.53% | 70 |
| May 23, 2024 | 39.12 | 39.12 | 38.97 | 38.97 | 38.02 | -0.26% | 206 |
| May 22, 2024 | 39.15 | 39.22 | 39.07 | 39.07 | 38.11 | -0.26% | 1,459 |
| May 21, 2024 | 39.14 | 39.32 | 39.14 | 39.17 | 38.21 | 0.13% | 442 |
| May 20, 2024 | 39.11 | 39.12 | 39.11 | 39.12 | 38.16 | 0.03% | 425 |
| May 17, 2024 | 39.10 | 39.11 | 39.10 | 39.11 | 38.15 | -0.13% | 272 |
| May 16, 2024 | 39.17 | 39.31 | 39.16 | 39.16 | 38.20 | -0.10% | 1,701 |
| May 15, 2024 | 39.12 | 39.32 | 39.12 | 39.20 | 38.24 | 0.46% | 131,627 |
| May 14, 2024 | 38.88 | 39.12 | 38.88 | 39.02 | 38.07 | 0.26% | 1,321 |
| May 13, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.97 | -0.04% | 7 |
| May 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.98 | -0.18% | 14 |
| May 9, 2024 | 38.93 | 39.01 | 38.93 | 39.01 | 38.05 | 0.01% | 235 |
| May 8, 2024 | 38.93 | 39.00 | 38.93 | 39.00 | 38.05 | -0.03% | 331 |
| May 7, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.06 | 0.03% | 37 |
| May 6, 2024 | 39.07 | 39.10 | 39.00 | 39.00 | 38.05 | 0.06% | 7,834 |