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
Dec 19, 2025	37.98	37.98	37.98	37.98	-	0.08%	18
Dec 18, 2025	37.95	37.95	37.95	37.95	37.95	0.20%	50
Dec 17, 2025	38.02	38.02	37.86	37.88	37.88	-	378
Dec 16, 2025	37.88	37.88	37.74	37.88	37.88	-0.13%	403
Dec 15, 2025	38.14	38.14	37.93	37.93	37.92	0.12%	3,945
Dec 12, 2025	37.83	37.88	37.83	37.88	37.88	-0.04%	156
Dec 11, 2025	37.90	37.90	37.90	37.90	37.90	0.12%	32
Dec 10, 2025	37.83	37.85	37.83	37.85	37.85	0.11%	248
Dec 9, 2025	37.68	37.81	37.68	37.81	37.81	-0.05%	722
Dec 8, 2025	37.83	37.83	37.83	37.83	37.83	-0.13%	21
Dec 5, 2025	38.02	38.02	37.77	37.88	37.88	0.04%	807
Dec 4, 2025	37.87	37.87	37.87	37.87	37.87	-0.04%	84
Dec 3, 2025	37.88	37.88	37.88	37.88	37.88	-0.08%	42
Dec 2, 2025	37.95	37.95	37.91	37.91	37.91	0.26%	876
Dec 1, 2025	37.67	37.81	37.67	37.81	37.81	-0.74%	537
Nov 28, 2025	37.95	38.09	37.95	38.09	37.86	0.13%	295
Nov 26, 2025	38.04	38.04	38.04	38.04	37.81	0.26%	15
Nov 25, 2025	38.00	38.06	37.94	37.94	37.71	0.22%	739
Nov 24, 2025	37.86	37.86	37.86	37.86	37.63	0.32%	47
Nov 21, 2025	37.75	37.75	37.74	37.74	37.51	0.12%	413
Nov 20, 2025	37.74	37.74	37.63	37.69	37.46	-0.07%	153,161
Nov 19, 2025	37.72	37.72	37.72	37.72	37.49	0.03%	10
Nov 18, 2025	37.70	37.71	37.70	37.71	37.48	-0.11%	328
Nov 17, 2025	37.79	37.79	37.75	37.75	37.52	-0.22%	228
Nov 14, 2025	37.83	37.83	37.83	37.83	37.60	0.09%	8
Nov 13, 2025	37.90	37.90	37.80	37.80	37.57	-0.24%	180
Nov 12, 2025	37.77	37.95	37.77	37.89	37.66	0.09%	1,916
Nov 11, 2025	37.85	37.85	37.85	37.85	37.62	0.03%	36
Nov 10, 2025	37.96	37.96	37.84	37.84	37.61	0.25%	448
Nov 7, 2025	37.86	37.86	37.75	37.75	37.52	-0.01%	390
Nov 6, 2025	37.75	37.75	37.75	37.75	37.52	-0.21%	151
Nov 5, 2025	37.89	37.89	37.82	37.83	37.60	0.16%	1,728
Nov 4, 2025	37.77	37.77	37.77	37.77	37.54	-0.22%	134
Nov 3, 2025	37.89	37.96	37.76	37.85	37.63	-0.58%	6,341
Oct 31, 2025	38.09	38.09	38.08	38.08	37.64	-	126
Oct 30, 2025	38.08	38.08	38.08	38.08	37.64	-0.17%	34
Oct 29, 2025	38.14	38.14	38.14	38.14	37.70	-0.10%	64
Oct 28, 2025	39.85	39.85	38.12	38.18	37.74	0.03%	707
Oct 27, 2025	38.03	38.18	38.03	38.17	37.73	0.22%	844
Oct 24, 2025	38.02	38.18	38.01	38.09	37.65	0.45%	659
Oct 23, 2025	37.85	37.92	37.85	37.92	37.48	-	348
Oct 22, 2025	37.87	38.01	37.87	37.92	37.48	-0.22%	568
Oct 21, 2025	38.14	38.14	37.97	38.00	37.56	0.05%	559
Oct 20, 2025	37.98	37.98	37.98	37.98	37.54	0.17%	54
Oct 17, 2025	37.84	37.92	37.84	37.92	37.48	-0.16%	485
Oct 16, 2025	37.93	38.10	37.93	37.97	37.54	-0.07%	563
Oct 15, 2025	37.98	38.05	37.91	38.00	37.56	0.79%	1,576
Oct 14, 2025	37.54	37.87	37.47	37.70	37.27	0.03%	4,730
Oct 13, 2025	37.54	37.69	37.54	37.69	37.26	0.28%	3,462
Oct 10, 2025	37.59	37.59	37.59	37.59	37.15	-0.50%	50

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.