BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
38.70
0.00 (0.00%)
At close: Dec 29, 2025, 4:00 PM EST
38.70
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
XHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | - | 17 |
| Dec 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.01% | 78 |
| Dec 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.19% | 3 |
| Dec 23, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.04% | 19 |
| Dec 22, 2025 | 38.65 | 38.65 | 38.64 | 38.64 | 38.64 | 0.30% | 236 |
| Dec 19, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.19% | 15 |
| Dec 18, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.12% | 11 |
| Dec 17, 2025 | 38.41 | 38.59 | 38.40 | 38.40 | 38.40 | -0.03% | 1,393 |
| Dec 16, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.23% | 22 |
| Dec 15, 2025 | 38.56 | 38.56 | 38.44 | 38.50 | 38.50 | 0.08% | 850 |
| Dec 12, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.06% | 9 |
| Dec 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.06% | 140 |
| Dec 10, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.08% | 36 |
| Dec 9, 2025 | 38.65 | 38.65 | 38.55 | 38.55 | 38.55 | -0.30% | 684 |
| Dec 8, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.07% | 49 |
| Dec 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.69 | 0.03% | 58 |
| Dec 4, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.11% | 898 |
| Dec 3, 2025 | 38.60 | 38.64 | 38.60 | 38.64 | 38.64 | 0.12% | 1,329 |
| Dec 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.03% | 80 |
| Dec 1, 2025 | 38.52 | 38.59 | 38.52 | 38.59 | 38.59 | -0.49% | 763 |
| Nov 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.62 | 0.08% | 17 |
| Nov 26, 2025 | 38.66 | 38.80 | 38.66 | 38.75 | 38.59 | 0.24% | 398 |
| Nov 25, 2025 | 38.58 | 38.65 | 38.58 | 38.65 | 38.49 | 0.16% | 129 |
| Nov 24, 2025 | 38.57 | 38.62 | 38.50 | 38.59 | 38.43 | -0.05% | 2,444 |
| Nov 21, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.45 | -0.06% | 90 |
| Nov 20, 2025 | 38.61 | 38.63 | 38.61 | 38.63 | 38.47 | 0.28% | 21,071 |
| Nov 19, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.36 | - | 157 |
| Nov 18, 2025 | 38.48 | 38.52 | 38.48 | 38.52 | 38.36 | -0.09% | 151 |
| Nov 17, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.40 | -0.09% | 160 |
| Nov 14, 2025 | 38.42 | 38.69 | 38.42 | 38.59 | 38.43 | 0.27% | 3,213 |
| Nov 13, 2025 | 38.54 | 38.54 | 38.49 | 38.49 | 38.33 | -0.36% | 1,061 |
| Nov 12, 2025 | 38.59 | 38.76 | 38.50 | 38.63 | 38.47 | -0.04% | 3,181 |
| Nov 11, 2025 | 38.57 | 38.67 | 38.53 | 38.64 | 38.48 | 0.25% | 2,050 |
| Nov 10, 2025 | 38.61 | 38.63 | 38.48 | 38.54 | 38.38 | 0.18% | 2,711 |
| Nov 7, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.31 | -0.38% | 142 |
| Nov 6, 2025 | 38.48 | 38.93 | 38.48 | 38.62 | 38.46 | 0.59% | 3,575 |
| Nov 5, 2025 | 38.42 | 38.42 | 38.39 | 38.39 | 38.23 | -0.26% | 582 |
| Nov 4, 2025 | 38.39 | 38.55 | 38.39 | 38.49 | 38.33 | -0.05% | 1,143 |
| Nov 3, 2025 | 38.51 | 38.59 | 38.42 | 38.51 | 38.35 | -0.59% | 5,655 |
| Oct 31, 2025 | 38.72 | 38.82 | 38.72 | 38.74 | 38.37 | 0.42% | 638 |
| Oct 30, 2025 | 38.70 | 38.79 | 38.57 | 38.58 | 38.20 | -0.52% | 4,085 |
| Oct 29, 2025 | 38.85 | 38.85 | 38.78 | 38.78 | 38.41 | -0.17% | 13,153 |
| Oct 28, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.47 | -0.08% | 98 |
| Oct 27, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.50 | 0.18% | 27 |
| Oct 24, 2025 | 38.83 | 38.83 | 38.81 | 38.81 | 38.43 | 0.36% | 207 |
| Oct 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.30 | 0.26% | 241 |
| Oct 22, 2025 | 38.54 | 38.57 | 38.54 | 38.57 | 38.20 | - | 267 |
| Oct 21, 2025 | 38.66 | 38.67 | 38.57 | 38.57 | 38.20 | -0.13% | 1,038 |
| Oct 20, 2025 | 38.71 | 38.71 | 38.43 | 38.62 | 38.25 | 0.12% | 995 |
| Oct 17, 2025 | 38.44 | 38.58 | 38.44 | 38.58 | 38.20 | -0.13% | 152 |