BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
NYSEARCA: XHYF · Real-Time Price · USD
38.08
0.00 (-0.01%)
Oct 31, 2025, 4:00 PM EDT - Market closed
XHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38.09 | 38.09 | 38.08 | 38.08 | 38.08 | - | 126 |
| Oct 30, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.17% | 34 |
| Oct 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.10% | 64 |
| Oct 28, 2025 | 39.85 | 39.85 | 38.12 | 38.18 | 38.18 | 0.03% | 707 |
| Oct 27, 2025 | 38.03 | 38.18 | 38.03 | 38.17 | 38.17 | 0.22% | 844 |
| Oct 24, 2025 | 38.02 | 38.18 | 38.01 | 38.09 | 38.09 | 0.45% | 659 |
| Oct 23, 2025 | 37.85 | 37.92 | 37.85 | 37.92 | 37.92 | - | 348 |
| Oct 22, 2025 | 37.87 | 38.01 | 37.87 | 37.92 | 37.92 | -0.22% | 568 |
| Oct 21, 2025 | 38.14 | 38.14 | 37.97 | 38.00 | 38.00 | 0.05% | 559 |
| Oct 20, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.17% | 54 |
| Oct 17, 2025 | 37.84 | 37.92 | 37.84 | 37.92 | 37.92 | -0.16% | 485 |
| Oct 16, 2025 | 37.93 | 38.10 | 37.93 | 37.97 | 37.97 | -0.07% | 563 |
| Oct 15, 2025 | 37.98 | 38.05 | 37.91 | 38.00 | 38.00 | 0.79% | 1,576 |
| Oct 14, 2025 | 37.54 | 37.87 | 37.47 | 37.70 | 37.70 | 0.03% | 4,730 |
| Oct 13, 2025 | 37.54 | 37.69 | 37.54 | 37.69 | 37.69 | 0.28% | 3,462 |
| Oct 10, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.50% | 50 |
| Oct 9, 2025 | 37.82 | 37.82 | 37.78 | 37.78 | 37.78 | -0.41% | 284 |
| Oct 8, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.01% | 11 |
| Oct 7, 2025 | 37.95 | 38.07 | 37.80 | 37.94 | 37.94 | -0.09% | 752 |
| Oct 6, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.06% | 77 |
| Oct 3, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.03% | 244 |
| Oct 2, 2025 | 38.00 | 38.09 | 37.96 | 37.96 | 37.96 | -0.17% | 2,395 |
| Oct 1, 2025 | 37.95 | 38.02 | 37.95 | 38.02 | 38.02 | -0.38% | 9,854 |
| Sep 30, 2025 | 38.24 | 38.24 | 38.17 | 38.17 | 37.96 | -0.13% | 1,250 |
| Sep 29, 2025 | 38.12 | 38.22 | 38.12 | 38.22 | 38.01 | 0.18% | 494 |
| Sep 26, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.94 | 0.07% | 107 |
| Sep 25, 2025 | 38.26 | 38.26 | 38.12 | 38.12 | 37.91 | -0.35% | 302 |
| Sep 24, 2025 | 38.29 | 38.29 | 38.25 | 38.25 | 38.05 | -0.11% | 455 |
| Sep 23, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.09 | 0.36% | 19 |
| Sep 22, 2025 | 38.22 | 38.22 | 38.00 | 38.16 | 37.95 | -0.01% | 2,081 |
| Sep 19, 2025 | 38.10 | 38.17 | 38.02 | 38.17 | 37.96 | -0.24% | 6,687 |
| Sep 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.05 | 0.15% | 99 |
| Sep 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | -0.03% | 21 |
| Sep 16, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.00 | 0.04% | 15 |
| Sep 15, 2025 | 38.32 | 38.32 | 38.06 | 38.20 | 37.99 | 0.09% | 1,052 |
| Sep 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.95 | 0.01% | 75 |
| Sep 11, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.95 | 0.10% | 21 |
| Sep 10, 2025 | 38.26 | 38.26 | 38.10 | 38.12 | 37.91 | 0.06% | 1,019 |
| Sep 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.89 | 0.14% | 57 |
| Sep 8, 2025 | 39.14 | 39.14 | 37.97 | 38.04 | 37.83 | -0.09% | 3,136 |
| Sep 5, 2025 | 38.01 | 38.20 | 38.01 | 38.08 | 37.87 | 0.26% | 137,918 |
| Sep 4, 2025 | 38.16 | 38.16 | 37.98 | 37.98 | 37.77 | -0.51% | 423 |
| Sep 3, 2025 | 38.01 | 38.19 | 37.75 | 38.17 | 37.96 | 0.53% | 4,750 |
| Sep 2, 2025 | 39.09 | 39.09 | 37.78 | 37.97 | 37.76 | -0.43% | 2,304 |
| Aug 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.72 | 0.03% | 11 |
| Aug 28, 2025 | 38.25 | 38.25 | 38.13 | 38.13 | 37.71 | 0.05% | 154 |
| Aug 27, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.70 | 0.10% | 8 |
| Aug 26, 2025 | 38.19 | 38.19 | 38.07 | 38.07 | 37.66 | 0.04% | 188 |
| Aug 25, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.65 | 0.14% | 26 |
| Aug 22, 2025 | 38.09 | 38.09 | 38.00 | 38.00 | 37.59 | 0.26% | 535 |