BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
NYSEARCA: XHYF · Real-Time Price · USD
37.78
-0.08 (-0.20%)
Jul 10, 2025, 4:00 PM - Market closed
XHYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 37.86 | 37.86 | 37.78 | 37.78 | 37.78 | -0.18% | 973 |
Jul 9, 2025 | 37.86 | 37.98 | 37.64 | 37.85 | 37.85 | 0.23% | 4,009 |
Jul 8, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.17% | 337 |
Jul 7, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.16% | 5,493 |
Jul 3, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.08% | 169 |
Jul 2, 2025 | 37.87 | 37.87 | 37.85 | 37.85 | 37.85 | -0.49% | 258 |
Jul 1, 2025 | 37.40 | 38.07 | 37.40 | 38.04 | 38.04 | 0.01% | 6,895 |
Jun 30, 2025 | 38.15 | 38.15 | 38.00 | 38.04 | 37.83 | 0.18% | 896 |
Jun 27, 2025 | 37.96 | 38.05 | 37.96 | 37.97 | 37.76 | 0.07% | 5,675 |
Jun 26, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.74 | 0.21% | 45 |
Jun 25, 2025 | 37.87 | 37.96 | 37.86 | 37.86 | 37.66 | -0.01% | 3,174 |
Jun 24, 2025 | 37.88 | 37.88 | 37.87 | 37.87 | 37.66 | 0.34% | 285 |
Jun 23, 2025 | 37.58 | 37.87 | 37.58 | 37.74 | 37.53 | 0.16% | 510 |
Jun 20, 2025 | 37.54 | 37.68 | 37.54 | 37.68 | 37.48 | 0.13% | 833 |
Jun 18, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.43 | 0.24% | 166 |
Jun 17, 2025 | 37.48 | 37.54 | 37.48 | 37.54 | 37.34 | -0.24% | 147 |
Jun 16, 2025 | 37.49 | 37.63 | 37.49 | 37.63 | 37.43 | -0.03% | 343 |
Jun 13, 2025 | 37.70 | 37.70 | 37.64 | 37.64 | 37.44 | -0.11% | 995 |
Jun 12, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.48 | 0.01% | 69 |
Jun 11, 2025 | 37.56 | 37.67 | 37.56 | 37.67 | 37.47 | 0.15% | 1,014 |
Jun 10, 2025 | 37.64 | 37.67 | 37.56 | 37.62 | 37.42 | - | 3,984 |
Jun 9, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.42 | 0.16% | 61 |
Jun 6, 2025 | 37.63 | 37.64 | 37.46 | 37.56 | 37.36 | 0.26% | 532 |
Jun 5, 2025 | 37.54 | 37.54 | 37.46 | 37.46 | 37.26 | -0.24% | 626 |
Jun 4, 2025 | 37.64 | 37.64 | 37.55 | 37.55 | 37.35 | 0.25% | 191 |
Jun 3, 2025 | 37.34 | 37.46 | 37.34 | 37.46 | 37.26 | 0.24% | 65,108 |
Jun 2, 2025 | 37.40 | 37.40 | 37.37 | 37.37 | 37.17 | -0.59% | 6,179 |
May 30, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.17 | 0.04% | 7 |
May 29, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.15 | 0.17% | 207 |
May 28, 2025 | 37.48 | 37.51 | 37.48 | 37.51 | 37.09 | -0.04% | 651 |
May 27, 2025 | 37.35 | 37.53 | 37.35 | 37.52 | 37.10 | 0.47% | 1,642 |
May 23, 2025 | 37.40 | 37.40 | 37.35 | 37.35 | 36.93 | -0.15% | 307 |
May 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.99 | -0.18% | 41 |
May 21, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.05 | -0.09% | 700 |
May 20, 2025 | 37.50 | 37.50 | 37.47 | 37.50 | 37.09 | 0.04% | 512 |
May 19, 2025 | 37.36 | 37.49 | 37.36 | 37.49 | 37.07 | -0.09% | 656 |
May 16, 2025 | 37.40 | 37.52 | 37.40 | 37.52 | 37.11 | 0.48% | 954 |
May 15, 2025 | 37.37 | 37.37 | 37.34 | 37.34 | 36.93 | -0.28% | 2,605 |
May 14, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.03 | 0.08% | 204 |
May 13, 2025 | 37.11 | 37.42 | 37.11 | 37.42 | 37.00 | 0.13% | 865 |
May 12, 2025 | 37.26 | 37.37 | 37.26 | 37.37 | 36.95 | 0.42% | 134 |
May 9, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 36.80 | 0.20% | 54 |
May 8, 2025 | 37.16 | 37.26 | 37.08 | 37.14 | 36.72 | -0.17% | 1,121 |
May 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.79 | 0.07% | 84 |
May 6, 2025 | 37.30 | 37.30 | 37.04 | 37.18 | 36.76 | -0.31% | 3,098 |
May 5, 2025 | 37.30 | 37.40 | 37.13 | 37.29 | 36.88 | 0.21% | 887 |
May 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 36.80 | -0.04% | 11 |
May 1, 2025 | 37.28 | 37.36 | 37.23 | 37.23 | 36.81 | -0.47% | 2,356 |
Apr 30, 2025 | 37.43 | 37.48 | 37.40 | 37.40 | 36.76 | 0.16% | 1,415 |
Apr 29, 2025 | 37.25 | 37.34 | 37.25 | 37.34 | 36.70 | 0.02% | 420 |