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

XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.73	37.73	37.73	37.73	37.73	-0.07%	92
Feb 20, 2025	37.69	37.76	37.60	37.76	37.76	0.14%	560
Feb 19, 2025	37.70	37.70	37.70	37.70	37.70	0.09%	33
Feb 18, 2025	37.59	37.74	37.59	37.67	37.67	-0.18%	2,475
Feb 14, 2025	37.73	37.73	37.73	37.73	37.73	0.44%	178
Feb 13, 2025	37.47	37.68	37.47	37.57	37.57	-0.01%	3,969
Feb 12, 2025	37.46	37.58	37.46	37.58	37.58	-0.10%	878
Feb 11, 2025	37.62	37.62	37.61	37.61	37.61	0.01%	1,658
Feb 10, 2025	37.51	37.77	37.51	37.61	37.61	0.04%	932
Feb 7, 2025	37.60	37.60	37.60	37.60	37.60	-0.34%	1,903
Feb 6, 2025	37.72	37.72	37.72	37.72	37.72	-0.08%	128
Feb 5, 2025	37.60	37.76	37.60	37.76	37.76	0.24%	766
Feb 4, 2025	37.66	37.66	37.66	37.66	37.66	0.32%	1,315
Feb 3, 2025	37.60	37.67	37.47	37.54	37.54	-0.66%	1,410
Jan 31, 2025	38.00	38.02	37.79	37.79	37.58	-0.17%	1,443
Jan 30, 2025	37.70	37.86	37.70	37.86	37.64	0.19%	459
Jan 29, 2025	37.79	37.79	37.79	37.79	37.57	-0.25%	9
Jan 28, 2025	37.88	37.88	37.88	37.88	37.67	0.21%	84
Jan 27, 2025	38.16	38.16	37.50	37.80	37.59	0.04%	485
Jan 24, 2025	37.85	37.85	37.78	37.78	37.57	0.27%	228
Jan 23, 2025	37.68	37.68	37.68	37.68	37.47	-0.05%	5
Jan 22, 2025	37.76	37.76	37.57	37.70	37.49	-0.08%	2,275
Jan 21, 2025	37.74	37.76	37.73	37.73	37.52	0.33%	3,824
Jan 17, 2025	37.69	37.69	37.61	37.61	37.39	0.23%	206
Jan 16, 2025	37.52	37.52	37.52	37.52	37.31	0.10%	17
Jan 15, 2025	37.52	37.58	37.45	37.48	37.27	0.60%	6,348
Jan 14, 2025	37.26	37.26	37.26	37.26	37.05	0.09%	5
Jan 13, 2025	37.04	37.22	37.04	37.22	37.02	-0.03%	154
Jan 10, 2025	37.23	37.23	37.23	37.23	37.03	-0.36%	83
Jan 8, 2025	37.45	37.45	37.37	37.37	37.16	0.09%	384
Jan 7, 2025	37.34	37.34	37.34	37.34	37.13	-0.14%	50
Jan 6, 2025	37.39	37.39	37.39	37.39	37.18	-0.09%	40
Jan 3, 2025	37.49	37.49	37.42	37.42	37.21	0.34%	39,522
Jan 2, 2025	37.22	37.30	37.16	37.30	37.09	-0.03%	3,240
Dec 31, 2024	37.31	37.31	37.31	37.31	37.10	0.26%	155
Dec 30, 2024	37.30	37.36	37.21	37.21	37.00	-0.59%	3,186
Dec 27, 2024	37.50	37.50	37.43	37.43	37.00	-0.18%	178
Dec 26, 2024	37.30	37.50	37.29	37.50	37.07	0.06%	512
Dec 24, 2024	37.26	37.47	37.26	37.47	37.04	0.30%	116
Dec 23, 2024	37.49	37.51	37.36	37.36	36.93	-0.39%	2,034
Dec 20, 2024	37.51	37.51	37.51	37.51	37.08	0.31%	83
Dec 19, 2024	37.40	37.44	37.39	37.39	36.96	0.24%	1,274
Dec 18, 2024	37.43	37.43	37.30	37.30	36.87	-1.30%	127
Dec 17, 2024	37.79	37.81	37.56	37.79	37.36	0.23%	22,237
Dec 16, 2024	37.82	37.82	37.62	37.71	37.27	0.14%	1,750
Dec 13, 2024	37.65	37.65	37.65	37.65	37.22	-0.21%	15
Dec 12, 2024	37.73	37.73	37.73	37.73	37.30	-0.13%	19
Dec 11, 2024	37.84	37.84	37.78	37.78	37.35	0.03%	1,404
Dec 10, 2024	37.77	37.77	37.77	37.77	37.34	-0.06%	80
Dec 9, 2024	37.80	37.80	37.79	37.79	37.36	-0.03%	220
Dec 6, 2024	37.81	37.81	37.81	37.81	37.37	0.19%	15
Dec 5, 2024	37.73	37.73	37.73	37.73	37.30	-0.12%	66
Dec 4, 2024	37.74	37.84	37.74	37.78	37.34	0.21%	2,521
Dec 3, 2024	37.70	37.70	37.70	37.70	37.26	0.02%	30
Dec 2, 2024	37.74	37.74	37.69	37.69	37.26	-0.44%	870
Nov 29, 2024	37.86	37.86	37.86	37.86	37.21	0.12%	17
Nov 27, 2024	37.89	37.89	37.81	37.81	37.17	0.17%	218
Nov 26, 2024	37.75	37.75	37.75	37.75	37.11	-0.28%	34
Nov 25, 2024	37.85	37.89	37.85	37.85	37.21	0.45%	1,233
Nov 22, 2024	37.68	37.68	37.68	37.68	37.04	-0.02%	12
Nov 21, 2024	37.69	37.69	37.69	37.69	37.05	0.08%	63
Nov 20, 2024	37.66	37.66	37.66	37.66	37.02	-0.09%	57
Nov 19, 2024	37.69	37.69	37.69	37.69	37.05	0.33%	1
Nov 18, 2024	37.57	37.57	37.57	37.57	36.93	-0.02%	134
Nov 15, 2024	37.58	37.58	37.48	37.57	36.94	0.12%	2,339
Nov 14, 2024	37.67	37.67	37.53	37.53	36.89	-0.15%	613
Nov 13, 2024	37.58	37.58	37.58	37.58	36.95	0.03%	50
Nov 12, 2024	37.53	37.57	37.53	37.57	36.93	-0.42%	586
Nov 11, 2024	37.60	37.73	37.60	37.73	37.09	0.08%	218
Nov 8, 2024	37.70	37.70	37.70	37.70	37.06	0.20%	85
Nov 7, 2024	37.69	37.69	37.63	37.63	36.99	0.37%	1,728
Nov 6, 2024	37.49	37.49	37.49	37.49	36.85	0.20%	45
Nov 5, 2024	37.41	37.41	37.41	37.41	36.78	0.40%	198
Nov 4, 2024	37.26	37.26	37.26	37.26	36.63	0.12%	9
Nov 1, 2024	37.22	37.22	37.22	37.22	36.59	-0.67%	4
Oct 31, 2024	37.47	37.47	37.44	37.47	36.62	-0.45%	1,208
Oct 30, 2024	37.69	37.69	37.64	37.64	36.79	-0.17%	504
Oct 29, 2024	37.71	37.71	37.71	37.71	36.85	-0.08%	3
Oct 28, 2024	37.74	37.74	37.74	37.74	36.88	0.27%	10
Oct 25, 2024	37.63	37.63	37.63	37.63	36.78	-0.18%	1
Oct 24, 2024	37.82	37.82	37.70	37.70	36.85	0.19%	9,865
Oct 23, 2024	37.63	37.63	37.63	37.63	36.77	-0.35%	6
Oct 22, 2024	37.84	37.85	37.76	37.76	36.91	0.01%	1,227
Oct 21, 2024	37.76	37.76	37.76	37.76	36.90	-0.44%	9
Oct 18, 2024	37.93	37.93	37.93	37.93	37.07	0.29%	21
Oct 17, 2024	37.82	37.82	37.82	37.82	36.96	-0.25%	53
Oct 16, 2024	37.98	37.98	37.92	37.92	37.05	0.48%	789
Oct 15, 2024	37.73	37.73	37.73	37.73	36.88	-0.24%	158
Oct 14, 2024	37.85	37.85	37.83	37.83	36.97	0.04%	126
Oct 11, 2024	37.81	37.81	37.81	37.81	36.95	0.28%	4
Oct 10, 2024	37.78	37.78	37.70	37.70	36.85	-0.07%	270
Oct 9, 2024	37.73	37.73	37.73	37.73	36.87	-0.12%	4
Oct 8, 2024	37.78	37.78	37.78	37.78	36.92	0.37%	55
Oct 7, 2024	37.75	37.75	37.64	37.64	36.78	-0.61%	624
Oct 4, 2024	37.74	37.89	37.74	37.87	37.01	0.24%	172,250
Oct 3, 2024	37.82	37.82	37.78	37.78	36.92	-0.18%	357
Oct 2, 2024	37.85	37.85	37.85	37.85	36.99	-0.10%	25
Oct 1, 2024	37.96	37.96	37.88	37.88	37.02	-0.55%	305
Sep 30, 2024	38.18	38.18	38.10	38.10	37.01	-0.09%	156
Sep 27, 2024	38.13	38.13	38.13	38.13	37.05	0.25%	3

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.