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
Jan 8, 2026	38.12	38.12	37.99	37.99	37.99	-0.01%	263
Jan 7, 2026	38.00	38.00	38.00	38.00	38.00	0.08%	600
Jan 6, 2026	38.09	38.09	37.97	37.97	37.97	0.05%	363
Jan 5, 2026	37.94	37.95	37.94	37.95	37.95	0.22%	416
Jan 2, 2026	37.78	37.95	37.78	37.86	37.86	-0.11%	2,367
Dec 31, 2025	37.92	37.92	37.90	37.90	37.90	0.01%	579
Dec 30, 2025	37.90	37.90	37.90	37.90	37.90	-0.25%	239
Dec 29, 2025	38.18	38.18	37.92	37.99	37.79	-0.17%	1,922
Dec 26, 2025	38.05	38.05	38.05	38.05	37.86	0.09%	32
Dec 24, 2025	38.01	38.02	38.01	38.02	37.82	0.09%	825
Dec 23, 2025	37.99	37.99	37.99	37.99	37.79	0.01%	147
Dec 22, 2025	38.00	38.00	37.98	37.98	37.78	-	305
Dec 19, 2025	37.98	37.98	37.98	37.98	37.78	0.08%	18
Dec 18, 2025	37.95	37.95	37.95	37.95	37.75	0.20%	50
Dec 17, 2025	38.02	38.02	37.86	37.88	37.68	-	378
Dec 16, 2025	37.88	37.88	37.74	37.88	37.68	-0.13%	403
Dec 15, 2025	38.14	38.14	37.93	37.93	37.73	0.12%	3,945
Dec 12, 2025	37.83	37.88	37.83	37.88	37.68	-0.04%	156
Dec 11, 2025	37.90	37.90	37.90	37.90	37.70	0.12%	32
Dec 10, 2025	37.83	37.85	37.83	37.85	37.65	0.11%	248
Dec 9, 2025	37.68	37.81	37.68	37.81	37.61	-0.05%	722
Dec 8, 2025	37.83	37.83	37.83	37.83	37.63	-0.13%	21
Dec 5, 2025	38.02	38.02	37.77	37.88	37.68	0.04%	807
Dec 4, 2025	37.87	37.87	37.87	37.87	37.67	-0.04%	84
Dec 3, 2025	37.88	37.88	37.88	37.88	37.68	-0.08%	42
Dec 2, 2025	37.95	37.95	37.91	37.91	37.71	0.26%	876
Dec 1, 2025	37.67	37.81	37.67	37.81	37.61	-0.74%	537
Nov 28, 2025	37.95	38.09	37.95	38.09	37.66	0.13%	295
Nov 26, 2025	38.04	38.04	38.04	38.04	37.61	0.26%	15
Nov 25, 2025	38.00	38.06	37.94	37.94	37.52	0.22%	739
Nov 24, 2025	37.86	37.86	37.86	37.86	37.43	0.32%	47
Nov 21, 2025	37.75	37.75	37.74	37.74	37.31	0.12%	413
Nov 20, 2025	37.74	37.74	37.63	37.69	37.27	-0.07%	153,161
Nov 19, 2025	37.72	37.72	37.72	37.72	37.29	0.03%	10
Nov 18, 2025	37.70	37.71	37.70	37.71	37.28	-0.11%	328
Nov 17, 2025	37.79	37.79	37.75	37.75	37.32	-0.22%	228
Nov 14, 2025	37.83	37.83	37.83	37.83	37.41	0.09%	8
Nov 13, 2025	37.90	37.90	37.80	37.80	37.37	-0.24%	180
Nov 12, 2025	37.77	37.95	37.77	37.89	37.46	0.09%	1,916
Nov 11, 2025	37.85	37.85	37.85	37.85	37.43	0.03%	36
Nov 10, 2025	37.96	37.96	37.84	37.84	37.42	0.25%	448
Nov 7, 2025	37.86	37.86	37.75	37.75	37.32	-0.01%	390
Nov 6, 2025	37.75	37.75	37.75	37.75	37.33	-0.21%	151
Nov 5, 2025	37.89	37.89	37.82	37.83	37.41	0.16%	1,728
Nov 4, 2025	37.77	37.77	37.77	37.77	37.35	-0.22%	134
Nov 3, 2025	37.89	37.96	37.76	37.85	37.43	-0.58%	6,341
Oct 31, 2025	38.09	38.09	38.08	38.08	37.44	-	126
Oct 30, 2025	38.08	38.08	38.08	38.08	37.44	-0.17%	34
Oct 29, 2025	38.14	38.14	38.14	38.14	37.51	-0.10%	64
Oct 28, 2025	39.85	39.85	38.12	38.18	37.55	0.03%	707

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.