BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)

XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.79	37.79	37.65	37.65	-	-0.14%	1,243
Jun 4, 2025	37.70	37.70	37.70	37.70	37.70	0.21%	37
Jun 3, 2025	37.61	37.62	37.61	37.62	37.62	0.12%	164,590
Jun 2, 2025	37.60	37.60	37.51	37.58	37.58	-0.57%	9,106
May 30, 2025	37.79	37.79	37.79	37.79	37.58	0.06%	7
May 29, 2025	37.77	37.77	37.77	37.77	37.56	0.16%	46
May 28, 2025	37.71	37.71	37.71	37.71	37.50	-0.04%	654
May 27, 2025	37.72	37.72	37.72	37.72	37.51	0.57%	691
May 23, 2025	37.48	37.61	37.48	37.51	37.30	-0.20%	1,509
May 22, 2025	37.58	37.58	37.58	37.58	37.37	0.07%	428
May 21, 2025	37.56	37.56	37.56	37.56	37.35	-0.41%	997
May 20, 2025	37.77	37.77	37.70	37.71	37.50	-0.18%	703
May 19, 2025	37.75	38.03	37.75	37.78	37.57	0.12%	14,555
May 16, 2025	37.74	37.74	37.74	37.74	37.53	0.22%	47
May 15, 2025	37.58	37.65	37.58	37.65	37.45	-0.11%	2,750
May 14, 2025	37.70	37.70	37.70	37.70	37.49	-0.11%	53
May 13, 2025	37.86	37.86	37.60	37.74	37.53	0.21%	519
May 12, 2025	37.66	37.66	37.66	37.66	37.45	0.79%	112
May 9, 2025	37.52	37.52	37.36	37.36	37.15	0.13%	114
May 8, 2025	37.52	37.52	37.27	37.31	37.11	-0.18%	939
May 7, 2025	37.50	37.50	37.38	37.38	37.17	0.30%	121
May 6, 2025	37.48	37.48	37.14	37.27	37.06	-0.36%	2,746
May 5, 2025	37.48	37.48	37.37	37.41	37.20	-0.09%	553
May 2, 2025	37.44	37.44	37.44	37.44	37.23	0.20%	24
May 1, 2025	37.45	37.45	37.28	37.36	37.16	-0.36%	1,783
Apr 30, 2025	37.59	37.59	37.50	37.50	37.07	-0.16%	222
Apr 29, 2025	37.43	37.56	37.43	37.56	37.13	0.03%	257
Apr 28, 2025	37.54	37.59	37.54	37.55	37.12	-0.03%	936
Apr 25, 2025	37.56	37.56	37.56	37.56	37.13	0.29%	1
Apr 24, 2025	36.82	37.45	36.82	37.45	37.03	0.59%	324
Apr 23, 2025	37.32	37.32	37.02	37.23	36.81	0.66%	2,614
Apr 22, 2025	37.01	37.17	36.87	36.99	36.57	0.32%	3,465
Apr 21, 2025	36.87	36.87	36.87	36.87	36.45	-0.48%	121
Apr 17, 2025	37.80	37.80	36.94	37.05	36.63	0.38%	2,369
Apr 16, 2025	36.91	36.91	36.91	36.91	36.49	-0.08%	35
Apr 15, 2025	36.82	36.94	36.82	36.94	36.52	-0.21%	2,605
Apr 14, 2025	36.72	37.35	36.72	37.02	36.59	1.20%	9,666
Apr 11, 2025	36.58	36.58	36.58	36.58	36.16	0.10%	56
Apr 10, 2025	36.57	36.60	36.54	36.54	36.12	-0.60%	884
Apr 9, 2025	35.60	36.77	35.58	36.76	36.34	1.69%	158,922
Apr 8, 2025	36.74	36.74	36.15	36.15	35.74	-0.58%	548,035
Apr 7, 2025	36.49	36.49	36.31	36.36	35.95	-1.04%	249,469
Apr 4, 2025	37.15	37.15	36.35	36.74	36.32	-1.10%	7,850
Apr 3, 2025	37.15	37.15	37.15	37.15	36.73	-0.70%	54
Apr 2, 2025	37.47	37.47	37.40	37.41	36.98	0.07%	1,547
Apr 1, 2025	37.39	37.39	37.39	37.39	36.96	-0.42%	101
Mar 31, 2025	37.54	37.54	37.54	37.54	36.89	-0.11%	25
Mar 28, 2025	37.59	37.59	37.59	37.59	36.93	-0.24%	15
Mar 27, 2025	37.65	37.68	37.65	37.68	37.02	-0.26%	267
Mar 26, 2025	37.77	37.77	37.77	37.77	37.12	-0.15%	152

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.