BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
38.58
-0.05 (-0.13%)
At close: Oct 17, 2025, 4:00 PM EDT
38.58
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
XHYE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 38.44 | 38.58 | 38.44 | 38.58 | 38.58 | -0.13% | 152 |
Oct 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.13% | 65 |
Oct 15, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.38% | 248 |
Oct 14, 2025 | 38.35 | 38.60 | 38.35 | 38.53 | 38.53 | -0.31% | 2,408 |
Oct 13, 2025 | 38.46 | 38.65 | 38.46 | 38.65 | 38.65 | 0.49% | 7,090 |
Oct 10, 2025 | 38.63 | 38.63 | 38.46 | 38.46 | 38.46 | -0.80% | 1,469 |
Oct 9, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.18% | 270 |
Oct 8, 2025 | 38.81 | 38.84 | 38.81 | 38.84 | 38.84 | - | 1,310 |
Oct 7, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.01% | 27 |
Oct 6, 2025 | 38.82 | 38.85 | 38.82 | 38.85 | 38.85 | 0.06% | 588 |
Oct 3, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.21% | 80 |
Oct 2, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.01% | 824 |
Oct 1, 2025 | 39.00 | 39.00 | 38.84 | 38.90 | 38.90 | -0.38% | 1,934 |
Sep 30, 2025 | 39.08 | 39.08 | 39.05 | 39.05 | 38.85 | 0.05% | 674 |
Sep 29, 2025 | 39.09 | 39.11 | 39.03 | 39.03 | 38.82 | 0.06% | 1,331 |
Sep 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 38.80 | 0.10% | 84 |
Sep 25, 2025 | 39.00 | 39.07 | 38.97 | 38.97 | 38.76 | -0.20% | 479 |
Sep 24, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.84 | 0.05% | 52 |
Sep 23, 2025 | 38.98 | 39.03 | 38.98 | 39.03 | 38.82 | 0.14% | 221 |
Sep 22, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.76 | -0.02% | 1,145 |
Sep 19, 2025 | 38.89 | 38.98 | 38.89 | 38.98 | 38.77 | 0.13% | 813 |
Sep 18, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.72 | - | 43 |
Sep 17, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.72 | -0.03% | 30 |
Sep 16, 2025 | 38.88 | 38.94 | 38.88 | 38.94 | 38.73 | 0.26% | 295 |
Sep 15, 2025 | 38.91 | 38.91 | 38.84 | 38.84 | 38.63 | 0.08% | 1,185 |
Sep 12, 2025 | 38.82 | 38.82 | 38.81 | 38.81 | 38.60 | -0.01% | 304 |
Sep 11, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.60 | 0.17% | 80 |
Sep 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.54 | 0.09% | 212 |
Sep 9, 2025 | 38.83 | 38.83 | 38.64 | 38.71 | 38.51 | -0.17% | 2,719 |
Sep 8, 2025 | 38.73 | 38.78 | 38.73 | 38.78 | 38.57 | -0.15% | 2,426 |
Sep 5, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.63 | 0.22% | 75 |
Sep 4, 2025 | 38.81 | 38.81 | 38.75 | 38.75 | 38.54 | -0.04% | 517 |
Sep 3, 2025 | 38.75 | 38.85 | 38.75 | 38.77 | 38.56 | 0.29% | 353 |
Sep 2, 2025 | 38.58 | 38.70 | 38.58 | 38.65 | 38.45 | -0.81% | 1,908 |
Aug 29, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.54 | 0.02% | 108 |
Aug 28, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.54 | 0.12% | 30 |
Aug 27, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.49 | 0.22% | 141 |
Aug 26, 2025 | 38.80 | 38.83 | 38.80 | 38.83 | 38.41 | 0.13% | 172 |
Aug 25, 2025 | 38.60 | 38.78 | 38.60 | 38.78 | 38.36 | 0.14% | 2,596 |
Aug 22, 2025 | 38.57 | 38.73 | 38.57 | 38.72 | 38.30 | 0.69% | 545 |
Aug 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.04 | -0.09% | 8 |
Aug 20, 2025 | 38.55 | 38.55 | 38.39 | 38.49 | 38.08 | -0.03% | 856 |
Aug 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | -0.04% | 574 |
Aug 18, 2025 | 38.46 | 38.52 | 38.46 | 38.52 | 38.10 | -0.22% | 307 |
Aug 15, 2025 | 38.62 | 38.62 | 38.61 | 38.61 | 38.19 | 0.18% | 321 |
Aug 14, 2025 | 38.64 | 38.64 | 38.54 | 38.54 | 38.12 | -0.55% | 467 |
Aug 13, 2025 | 38.69 | 38.85 | 38.59 | 38.75 | 38.33 | 0.51% | 3,811 |
Aug 12, 2025 | 38.51 | 38.60 | 38.51 | 38.56 | 38.14 | 0.30% | 925 |
Aug 11, 2025 | 38.46 | 38.46 | 38.40 | 38.44 | 38.02 | -0.04% | 740 |
Aug 8, 2025 | 38.48 | 38.48 | 38.45 | 38.46 | 38.04 | -0.04% | 454 |