BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)

NYSEARCA: XHYF · Real-Time Price · USD

37.69

+0.03 (0.08%)

At close: Nov 18, 2024, 3:55 PM

37.68

-0.01 (-0.02%)

After-hours: Nov 22, 2024, 8:00 PM EST

XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	37.68	37.68	37.68	37.68	37.68	-0.02%	12
Nov 21, 2024	37.69	37.69	37.69	37.69	37.69	0.08%	63
Nov 20, 2024	37.66	37.66	37.66	37.66	37.66	-0.09%	57
Nov 19, 2024	37.69	37.69	37.69	37.69	37.69	0.33%	1
Nov 18, 2024	37.57	37.57	37.57	37.57	37.57	-0.02%	134
Nov 15, 2024	37.58	37.58	37.48	37.57	37.57	0.12%	2,339
Nov 14, 2024	37.67	37.67	37.53	37.53	37.53	-0.15%	613
Nov 13, 2024	37.58	37.58	37.58	37.58	37.58	0.03%	50
Nov 12, 2024	37.53	37.57	37.53	37.57	37.57	-0.42%	586
Nov 11, 2024	37.60	37.73	37.60	37.73	37.73	0.08%	218
Nov 8, 2024	37.70	37.70	37.70	37.70	37.70	0.20%	85
Nov 7, 2024	37.69	37.69	37.63	37.63	37.63	0.37%	1,728
Nov 6, 2024	37.49	37.49	37.49	37.49	37.49	0.20%	45
Nov 5, 2024	37.41	37.41	37.41	37.41	37.41	0.40%	198
Nov 4, 2024	37.26	37.26	37.26	37.26	37.26	0.12%	9
Nov 1, 2024	37.22	37.22	37.22	37.22	37.22	-0.67%	4
Oct 31, 2024	37.47	37.47	37.44	37.47	37.25	-0.45%	1,208
Oct 30, 2024	37.69	37.69	37.64	37.64	37.42	-0.17%	504
Oct 29, 2024	37.71	37.71	37.71	37.71	37.48	-0.08%	3
Oct 28, 2024	37.74	37.74	37.74	37.74	37.52	0.27%	10
Oct 25, 2024	37.63	37.63	37.63	37.63	37.41	-0.18%	1
Oct 24, 2024	37.82	37.82	37.70	37.70	37.48	0.19%	9,865
Oct 23, 2024	37.63	37.63	37.63	37.63	37.41	-0.35%	6
Oct 22, 2024	37.84	37.85	37.76	37.76	37.54	0.01%	1,227
Oct 21, 2024	37.76	37.76	37.76	37.76	37.54	-0.44%	9
Oct 18, 2024	37.93	37.93	37.93	37.93	37.71	0.29%	21
Oct 17, 2024	37.82	37.82	37.82	37.82	37.60	-0.25%	53
Oct 16, 2024	37.98	37.98	37.92	37.92	37.69	0.48%	789
Oct 15, 2024	37.73	37.73	37.73	37.73	37.51	-0.24%	158
Oct 14, 2024	37.85	37.85	37.83	37.83	37.60	0.04%	126
Oct 11, 2024	37.81	37.81	37.81	37.81	37.59	0.28%	4
Oct 10, 2024	37.78	37.78	37.70	37.70	37.48	-0.07%	270
Oct 9, 2024	37.73	37.73	37.73	37.73	37.51	-0.12%	4
Oct 8, 2024	37.78	37.78	37.78	37.78	37.55	0.37%	55
Oct 7, 2024	37.75	37.75	37.64	37.64	37.42	-0.61%	624
Oct 4, 2024	37.74	37.89	37.74	37.87	37.65	0.24%	172,250
Oct 3, 2024	37.82	37.82	37.78	37.78	37.56	-0.18%	357
Oct 2, 2024	37.85	37.85	37.85	37.85	37.62	-0.10%	25
Oct 1, 2024	37.96	37.96	37.88	37.88	37.66	-0.55%	305
Sep 30, 2024	38.18	38.18	38.10	38.10	37.65	-0.09%	156
Sep 27, 2024	38.13	38.13	38.13	38.13	37.69	0.25%	3
Sep 26, 2024	38.04	38.04	38.04	38.04	37.59	0.15%	10
Sep 25, 2024	37.98	37.98	37.98	37.98	37.54	-0.11%	-
Sep 24, 2024	38.02	38.02	38.02	38.02	37.58	0.07%	52
Sep 23, 2024	38.00	38.00	38.00	38.00	37.55	-0.13%	15
Sep 20, 2024	38.05	38.05	38.05	38.05	37.60	0.21%	66
Sep 19, 2024	37.97	37.97	37.97	37.97	37.53	0.17%	3
Sep 18, 2024	37.96	37.96	37.85	37.90	37.46	0.07%	3,048
Sep 17, 2024	37.87	37.87	37.87	37.87	37.43	0.05%	1
Sep 16, 2024	37.86	37.86	37.85	37.85	37.42	0.13%	3,389
Sep 13, 2024	37.81	37.81	37.81	37.81	37.37	0.30%	-
Sep 12, 2024	37.68	37.69	37.68	37.69	37.26	0.02%	157,328
Sep 11, 2024	37.69	37.69	37.69	37.69	37.25	0.19%	6
Sep 10, 2024	37.61	37.61	37.61	37.61	37.18	-0.20%	2
Sep 9, 2024	37.69	37.69	37.69	37.69	37.25	0.15%	17
Sep 6, 2024	37.64	37.64	37.64	37.64	37.20	-0.05%	46
Sep 5, 2024	37.66	37.66	37.66	37.66	37.22	0.14%	20
Sep 4, 2024	37.60	37.60	37.60	37.60	37.17	0.46%	26
Sep 3, 2024	37.43	37.43	37.43	37.43	37.00	-0.81%	6
Aug 30, 2024	37.74	37.74	37.74	37.74	37.11	-	2
Aug 29, 2024	37.74	37.74	37.74	37.74	37.11	0.11%	28
Aug 28, 2024	37.70	37.70	37.70	37.70	37.07	-0.05%	10
Aug 27, 2024	37.72	37.72	37.72	37.72	37.09	0.22%	10
Aug 26, 2024	37.73	37.74	37.63	37.63	37.01	-0.36%	873
Aug 23, 2024	37.77	37.77	37.77	37.77	37.14	0.65%	99
Aug 22, 2024	37.52	37.52	37.52	37.52	36.90	-0.18%	7
Aug 21, 2024	37.59	37.59	37.59	37.59	36.97	0.32%	9
Aug 20, 2024	37.47	37.47	37.47	37.47	36.85	-0.03%	22
Aug 19, 2024	37.52	37.52	37.41	37.48	36.86	0.02%	367,014
Aug 16, 2024	37.47	37.47	37.47	37.47	36.85	0.36%	1
Aug 15, 2024	37.21	37.43	37.21	37.34	36.72	0.03%	4,462
Aug 14, 2024	37.33	37.33	37.33	37.33	36.71	0.13%	68
Aug 13, 2024	37.28	37.28	37.28	37.28	36.66	0.52%	9
Aug 12, 2024	37.09	37.09	37.09	37.09	36.47	-0.05%	34
Aug 9, 2024	37.11	37.11	37.11	37.11	36.49	-0.03%	3
Aug 8, 2024	37.22	37.22	37.12	37.12	36.50	0.41%	137
Aug 7, 2024	36.97	36.97	36.97	36.97	36.35	-0.21%	19
Aug 6, 2024	37.01	37.08	37.01	37.05	36.43	0.47%	413
Aug 5, 2024	36.87	36.87	36.87	36.87	36.26	-0.63%	78
Aug 2, 2024	37.11	37.11	37.11	37.11	36.49	-0.25%	1
Aug 1, 2024	37.20	37.20	37.20	37.20	36.58	-0.80%	113
Jul 31, 2024	37.50	37.50	37.50	37.50	36.65	0.54%	105
Jul 30, 2024	37.30	37.30	37.30	37.30	36.45	0.19%	17
Jul 29, 2024	37.33	37.38	37.23	37.23	36.38	-0.21%	1,374
Jul 26, 2024	37.31	37.31	37.31	37.31	36.46	0.16%	82
Jul 25, 2024	37.25	37.25	37.25	37.25	36.40	0.18%	21
Jul 24, 2024	37.18	37.18	37.18	37.18	36.34	-0.34%	7
Jul 23, 2024	37.31	37.31	37.31	37.31	36.46	0.03%	15
Jul 22, 2024	37.29	37.29	37.29	37.29	36.45	0.11%	26
Jul 19, 2024	37.25	37.25	37.25	37.25	36.41	0.16%	2
Jul 18, 2024	37.19	37.19	37.19	37.19	36.35	-0.13%	118
Jul 17, 2024	37.24	37.24	37.24	37.24	36.40	-0.18%	8
Jul 16, 2024	37.31	37.31	37.31	37.31	36.46	0.61%	70
Jul 15, 2024	37.14	37.14	37.08	37.08	36.24	-0.13%	113
Jul 12, 2024	37.13	37.13	37.13	37.13	36.29	0.27%	2
Jul 11, 2024	37.03	37.03	37.03	37.03	36.19	0.37%	-
Jul 10, 2024	36.90	36.90	36.89	36.89	36.06	0.17%	111
Jul 9, 2024	36.83	36.83	36.83	36.83	36.00	0.14%	7
Jul 8, 2024	36.78	36.78	36.78	36.78	35.95	-0.22%	173
Jul 5, 2024	36.86	36.86	36.86	36.86	36.02	0.26%	56