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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.12% | 30 |
Aug 27, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.22% | 141 |
Aug 26, 2025 | 38.80 | 38.83 | 38.80 | 38.83 | 38.83 | 0.13% | 172 |
Aug 25, 2025 | 38.60 | 38.78 | 38.60 | 38.78 | 38.78 | 0.14% | 2,596 |
Aug 22, 2025 | 38.57 | 38.73 | 38.57 | 38.72 | 38.72 | 0.69% | 545 |
Aug 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.09% | 8 |
Aug 20, 2025 | 38.55 | 38.55 | 38.39 | 38.49 | 38.49 | -0.03% | 856 |
Aug 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.04% | 574 |
Aug 18, 2025 | 38.46 | 38.52 | 38.46 | 38.52 | 38.52 | -0.22% | 307 |
Aug 15, 2025 | 38.62 | 38.62 | 38.61 | 38.61 | 38.61 | 0.18% | 321 |
Aug 14, 2025 | 38.64 | 38.64 | 38.54 | 38.54 | 38.54 | -0.55% | 467 |
Aug 13, 2025 | 38.69 | 38.85 | 38.59 | 38.75 | 38.75 | 0.51% | 3,811 |
Aug 12, 2025 | 38.51 | 38.60 | 38.51 | 38.56 | 38.56 | 0.30% | 925 |
Aug 11, 2025 | 38.46 | 38.46 | 38.40 | 38.44 | 38.44 | -0.04% | 740 |
Aug 8, 2025 | 38.48 | 38.48 | 38.45 | 38.46 | 38.46 | -0.04% | 454 |
Aug 7, 2025 | 38.43 | 38.47 | 38.43 | 38.47 | 38.47 | 0.12% | 178 |
Aug 6, 2025 | 38.46 | 38.46 | 38.43 | 38.43 | 38.43 | 0.10% | 218 |
Aug 5, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.03% | 83 |
Aug 4, 2025 | 38.30 | 38.44 | 38.30 | 38.37 | 38.37 | 0.15% | 4,425 |
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 |