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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202538.4438.5838.4438.5838.58-0.13%152
Oct 16, 202538.6338.6338.6338.6338.63-0.13%65
Oct 15, 202538.6838.6838.6838.6838.680.38%248
Oct 14, 202538.3538.6038.3538.5338.53-0.31%2,408
Oct 13, 202538.4638.6538.4638.6538.650.49%7,090
Oct 10, 202538.6338.6338.4638.4638.46-0.80%1,469
Oct 9, 202538.7738.7738.7738.7738.77-0.18%270
Oct 8, 202538.8138.8438.8138.8438.84-1,310
Oct 7, 202538.8438.8438.8438.8438.84-0.01%27
Oct 6, 202538.8238.8538.8238.8538.850.06%588
Oct 3, 202538.8238.8238.8238.8238.82-0.21%80
Oct 2, 202538.9038.9038.9038.9038.90-0.01%824
Oct 1, 202539.0039.0038.8438.9038.90-0.38%1,934
Sep 30, 202539.0839.0839.0539.0538.850.05%674
Sep 29, 202539.0939.1139.0339.0338.820.06%1,331
Sep 26, 202539.0139.0139.0139.0138.800.10%84
Sep 25, 202539.0039.0738.9738.9738.76-0.20%479
Sep 24, 202539.0539.0539.0539.0538.840.05%52
Sep 23, 202538.9839.0338.9839.0338.820.14%221
Sep 22, 202538.9738.9738.9738.9738.76-0.02%1,145
Sep 19, 202538.8938.9838.8938.9838.770.13%813
Sep 18, 202538.9338.9338.9338.9338.72-43
Sep 17, 202538.9338.9338.9338.9338.72-0.03%30
Sep 16, 202538.8838.9438.8838.9438.730.26%295
Sep 15, 202538.9138.9138.8438.8438.630.08%1,185
Sep 12, 202538.8238.8238.8138.8138.60-0.01%304
Sep 11, 202538.8138.8138.8138.8138.600.17%80
Sep 10, 202538.7538.7538.7538.7538.540.09%212
Sep 9, 202538.8338.8338.6438.7138.51-0.17%2,719
Sep 8, 202538.7338.7838.7338.7838.57-0.15%2,426
Sep 5, 202538.8438.8438.8438.8438.630.22%75
Sep 4, 202538.8138.8138.7538.7538.54-0.04%517
Sep 3, 202538.7538.8538.7538.7738.560.29%353
Sep 2, 202538.5838.7038.5838.6538.45-0.81%1,908
Aug 29, 202538.9738.9738.9738.9738.540.02%108
Aug 28, 202538.9638.9638.9638.9638.540.12%30
Aug 27, 202538.9138.9138.9138.9138.490.22%141
Aug 26, 202538.8038.8338.8038.8338.410.13%172
Aug 25, 202538.6038.7838.6038.7838.360.14%2,596
Aug 22, 202538.5738.7338.5738.7238.300.69%545
Aug 21, 202538.4638.4638.4638.4638.04-0.09%8
Aug 20, 202538.5538.5538.3938.4938.08-0.03%856
Aug 19, 202538.5038.5038.5038.5038.09-0.04%574
Aug 18, 202538.4638.5238.4638.5238.10-0.22%307
Aug 15, 202538.6238.6238.6138.6138.190.18%321
Aug 14, 202538.6438.6438.5438.5438.12-0.55%467
Aug 13, 202538.6938.8538.5938.7538.330.51%3,811
Aug 12, 202538.5138.6038.5138.5638.140.30%925
Aug 11, 202538.4638.4638.4038.4438.02-0.04%740
Aug 8, 202538.4838.4838.4538.4638.04-0.04%454