BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
NYSEARCA: XHYF · Real-Time Price · USD
38.26
+0.06 (0.15%)
At close: Sep 18, 2025, 4:00 PM EDT
38.26
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
XHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.03% | 21 |
| Sep 16, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.04% | 15 |
| Sep 15, 2025 | 38.32 | 38.32 | 38.06 | 38.20 | 38.20 | 0.09% | 1,052 |
| Sep 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.01% | 75 |
| Sep 11, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.10% | 21 |
| Sep 10, 2025 | 38.26 | 38.26 | 38.10 | 38.12 | 38.12 | 0.06% | 1,019 |
| Sep 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.14% | 57 |
| Sep 8, 2025 | 39.14 | 39.14 | 37.97 | 38.04 | 38.04 | -0.09% | 3,136 |
| Sep 5, 2025 | 38.01 | 38.20 | 38.01 | 38.08 | 38.08 | 0.26% | 137,918 |
| Sep 4, 2025 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | -0.51% | 423 |
| Sep 3, 2025 | 38.01 | 38.19 | 37.75 | 38.17 | 38.17 | 0.53% | 4,750 |
| Sep 2, 2025 | 39.09 | 39.09 | 37.78 | 37.97 | 37.97 | -0.43% | 2,304 |
| Aug 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.93 | 0.03% | 11 |
| Aug 28, 2025 | 38.25 | 38.25 | 38.13 | 38.13 | 37.92 | 0.05% | 154 |
| Aug 27, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.90 | 0.10% | 8 |
| Aug 26, 2025 | 38.19 | 38.19 | 38.07 | 38.07 | 37.87 | 0.04% | 188 |
| Aug 25, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | 0.14% | 26 |
| Aug 22, 2025 | 38.09 | 38.09 | 38.00 | 38.00 | 37.80 | 0.26% | 535 |
| Aug 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.70 | -0.08% | 87 |
| Aug 20, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.73 | -0.01% | 20 |
| Aug 19, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | - | 68 |
| Aug 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | 0.36% | 138 |
| Aug 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | 0.03% | 131 |
| Aug 14, 2025 | 37.94 | 38.06 | 37.79 | 37.79 | 37.59 | -0.42% | 591 |
| Aug 13, 2025 | 38.01 | 38.01 | 37.95 | 37.95 | 37.75 | 0.16% | 2,377 |
| Aug 12, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.69 | 0.08% | 15 |
| Aug 11, 2025 | 37.89 | 37.89 | 37.86 | 37.86 | 37.66 | -0.01% | 877 |
| Aug 8, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.66 | 0.05% | 26 |
| Aug 7, 2025 | 37.74 | 37.85 | 37.74 | 37.85 | 37.64 | 0.24% | 410 |
| Aug 6, 2025 | 37.69 | 37.93 | 37.64 | 37.76 | 37.55 | -0.17% | 1,775 |
| Aug 5, 2025 | 37.69 | 37.82 | 37.69 | 37.82 | 37.62 | 0.03% | 355 |
| Aug 4, 2025 | 37.66 | 37.90 | 37.66 | 37.81 | 37.61 | 0.44% | 5,450 |
| Aug 1, 2025 | 37.84 | 37.84 | 37.58 | 37.64 | 37.44 | -0.81% | 8,606 |
| Jul 31, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.54 | 0.05% | 57 |
| Jul 30, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.52 | -0.09% | 27 |
| Jul 29, 2025 | 37.89 | 37.97 | 37.89 | 37.97 | 37.55 | -0.01% | 1,189 |
| Jul 28, 2025 | 37.80 | 37.97 | 37.60 | 37.97 | 37.56 | 0.07% | 2,040 |
| Jul 25, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.53 | -0.02% | 24 |
| Jul 24, 2025 | 38.06 | 38.18 | 37.79 | 37.95 | 37.54 | 0.05% | 12,141 |
| Jul 23, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.52 | 0.15% | 11 |
| Jul 22, 2025 | 37.72 | 37.96 | 37.72 | 37.88 | 37.46 | -0.13% | 705 |
| Jul 21, 2025 | 37.64 | 37.95 | 37.64 | 37.93 | 37.51 | 0.37% | 1,342 |
| Jul 18, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.37 | -0.05% | 82 |
| Jul 17, 2025 | 37.63 | 37.91 | 37.63 | 37.81 | 37.39 | 0.25% | 2,041 |
| Jul 16, 2025 | 37.83 | 37.84 | 37.71 | 37.71 | 37.30 | 0.23% | 1,051 |
| Jul 15, 2025 | 37.85 | 37.85 | 37.60 | 37.62 | 37.21 | -0.28% | 1,748 |
| Jul 14, 2025 | 37.88 | 37.88 | 37.72 | 37.73 | 37.32 | -0.07% | 1,357 |
| Jul 11, 2025 | 37.84 | 37.88 | 37.76 | 37.76 | 37.34 | -0.05% | 568 |
| Jul 10, 2025 | 37.86 | 37.86 | 37.78 | 37.78 | 37.36 | -0.18% | 973 |
| Jul 9, 2025 | 37.86 | 37.98 | 37.64 | 37.85 | 37.43 | 0.23% | 4,009 |