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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202537.8637.8637.7837.7837.78-0.18%973
Jul 9, 202537.8637.9837.6437.8537.850.23%4,009
Jul 8, 202537.7637.7637.7637.7637.76-0.17%337
Jul 7, 202537.8337.8337.8337.8337.83-0.16%5,493
Jul 3, 202537.8937.8937.8937.8937.890.08%169
Jul 2, 202537.8737.8737.8537.8537.85-0.49%258
Jul 1, 202537.4038.0737.4038.0438.040.01%6,895
Jun 30, 202538.1538.1538.0038.0437.830.18%896
Jun 27, 202537.9638.0537.9637.9737.760.07%5,675
Jun 26, 202537.9437.9437.9437.9437.740.21%45
Jun 25, 202537.8737.9637.8637.8637.66-0.01%3,174
Jun 24, 202537.8837.8837.8737.8737.660.34%285
Jun 23, 202537.5837.8737.5837.7437.530.16%510
Jun 20, 202537.5437.6837.5437.6837.480.13%833
Jun 18, 202537.6337.6337.6337.6337.430.24%166
Jun 17, 202537.4837.5437.4837.5437.34-0.24%147
Jun 16, 202537.4937.6337.4937.6337.43-0.03%343
Jun 13, 202537.7037.7037.6437.6437.44-0.11%995
Jun 12, 202537.6837.6837.6837.6837.480.01%69
Jun 11, 202537.5637.6737.5637.6737.470.15%1,014
Jun 10, 202537.6437.6737.5637.6237.42-3,984
Jun 9, 202537.6237.6237.6237.6237.420.16%61
Jun 6, 202537.6337.6437.4637.5637.360.26%532
Jun 5, 202537.5437.5437.4637.4637.26-0.24%626
Jun 4, 202537.6437.6437.5537.5537.350.25%191
Jun 3, 202537.3437.4637.3437.4637.260.24%65,108
Jun 2, 202537.4037.4037.3737.3737.17-0.59%6,179
May 30, 202537.5937.5937.5937.5937.170.04%7
May 29, 202537.5737.5737.5737.5737.150.17%207
May 28, 202537.4837.5137.4837.5137.09-0.04%651
May 27, 202537.3537.5337.3537.5237.100.47%1,642
May 23, 202537.4037.4037.3537.3536.93-0.15%307
May 22, 202537.4037.4037.4037.4036.99-0.18%41
May 21, 202537.4737.4737.4737.4737.05-0.09%700
May 20, 202537.5037.5037.4737.5037.090.04%512
May 19, 202537.3637.4937.3637.4937.07-0.09%656
May 16, 202537.4037.5237.4037.5237.110.48%954
May 15, 202537.3737.3737.3437.3436.93-0.28%2,605
May 14, 202537.4537.4537.4537.4537.030.08%204
May 13, 202537.1137.4237.1137.4237.000.13%865
May 12, 202537.2637.3737.2637.3736.950.42%134
May 9, 202537.2137.2137.2137.2136.800.20%54
May 8, 202537.1637.2637.0837.1436.72-0.17%1,121
May 7, 202537.2037.2037.2037.2036.790.07%84
May 6, 202537.3037.3037.0437.1836.76-0.31%3,098
May 5, 202537.3037.4037.1337.2936.880.21%887
May 2, 202537.2137.2137.2137.2136.80-0.04%11
May 1, 202537.2837.3637.2337.2336.81-0.47%2,356
Apr 30, 202537.4337.4837.4037.4036.760.16%1,415
Apr 29, 202537.2537.3437.2537.3436.700.02%420