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
Nov 26, 2025	38.04	38.04	38.04	38.04	38.04	0.26%	15
Nov 25, 2025	38.00	38.06	37.94	37.94	37.94	0.22%	739
Nov 24, 2025	37.86	37.86	37.86	37.86	37.86	0.32%	47
Nov 21, 2025	37.75	37.75	37.74	37.74	37.74	0.12%	413
Nov 20, 2025	37.74	37.74	37.63	37.69	37.69	-0.07%	153,161
Nov 19, 2025	37.72	37.72	37.72	37.72	37.72	0.03%	10
Nov 18, 2025	37.70	37.71	37.70	37.71	37.71	-0.11%	328
Nov 17, 2025	37.79	37.79	37.75	37.75	37.75	-0.22%	228
Nov 14, 2025	37.83	37.83	37.83	37.83	37.83	0.09%	8
Nov 13, 2025	37.90	37.90	37.80	37.80	37.80	-0.24%	180
Nov 12, 2025	37.77	37.95	37.77	37.89	37.89	0.09%	1,916
Nov 11, 2025	37.85	37.85	37.85	37.85	37.85	0.03%	36
Nov 10, 2025	37.96	37.96	37.84	37.84	37.84	0.25%	448
Nov 7, 2025	37.86	37.86	37.75	37.75	37.75	-0.01%	390
Nov 6, 2025	37.75	37.75	37.75	37.75	37.75	-0.21%	151
Nov 5, 2025	37.89	37.89	37.82	37.83	37.83	0.16%	1,728
Nov 4, 2025	37.77	37.77	37.77	37.77	37.77	-0.22%	134
Nov 3, 2025	37.89	37.96	37.76	37.85	37.85	-0.58%	6,341
Oct 31, 2025	38.09	38.09	38.08	38.08	37.87	-	126
Oct 30, 2025	38.08	38.08	38.08	38.08	37.87	-0.17%	34
Oct 29, 2025	38.14	38.14	38.14	38.14	37.93	-0.10%	64
Oct 28, 2025	39.85	39.85	38.12	38.18	37.97	0.03%	707
Oct 27, 2025	38.03	38.18	38.03	38.17	37.96	0.22%	844
Oct 24, 2025	38.02	38.18	38.01	38.09	37.88	0.45%	659
Oct 23, 2025	37.85	37.92	37.85	37.92	37.71	-	348
Oct 22, 2025	37.87	38.01	37.87	37.92	37.71	-0.22%	568
Oct 21, 2025	38.14	38.14	37.97	38.00	37.79	0.05%	559
Oct 20, 2025	37.98	37.98	37.98	37.98	37.77	0.17%	54
Oct 17, 2025	37.84	37.92	37.84	37.92	37.71	-0.16%	485
Oct 16, 2025	37.93	38.10	37.93	37.97	37.77	-0.07%	563
Oct 15, 2025	37.98	38.05	37.91	38.00	37.79	0.79%	1,576
Oct 14, 2025	37.54	37.87	37.47	37.70	37.49	0.03%	4,730
Oct 13, 2025	37.54	37.69	37.54	37.69	37.48	0.28%	3,462
Oct 10, 2025	37.59	37.59	37.59	37.59	37.38	-0.50%	50
Oct 9, 2025	37.82	37.82	37.78	37.78	37.57	-0.41%	284
Oct 8, 2025	37.93	37.93	37.93	37.93	37.72	-0.01%	11
Oct 7, 2025	37.95	38.07	37.80	37.94	37.73	-0.09%	752
Oct 6, 2025	37.97	37.97	37.97	37.97	37.76	0.06%	77
Oct 3, 2025	37.95	37.95	37.95	37.95	37.74	-0.03%	244
Oct 2, 2025	38.00	38.09	37.96	37.96	37.75	-0.17%	2,395
Oct 1, 2025	37.95	38.02	37.95	38.02	37.81	-0.38%	9,854
Sep 30, 2025	38.24	38.24	38.17	38.17	37.75	-0.13%	1,250
Sep 29, 2025	38.12	38.22	38.12	38.22	37.80	0.18%	494
Sep 26, 2025	38.15	38.15	38.15	38.15	37.73	0.07%	107
Sep 25, 2025	38.26	38.26	38.12	38.12	37.70	-0.35%	302
Sep 24, 2025	38.29	38.29	38.25	38.25	37.84	-0.11%	455
Sep 23, 2025	38.30	38.30	38.30	38.30	37.88	0.36%	19
Sep 22, 2025	38.22	38.22	38.00	38.16	37.74	-0.01%	2,081
Sep 19, 2025	38.10	38.17	38.02	38.17	37.75	-0.24%	6,687
Sep 18, 2025	38.26	38.26	38.26	38.26	37.84	0.15%	99

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.