BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
NYSEARCA: XHYF · Real-Time Price · USD
37.88
+0.11 (0.28%)
Jul 11, 2025, 9:35 AM - Market open

XHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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