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 27, 2025	38.21	38.21	38.21	38.21	38.21	0.05%	27
Jun 26, 2025	38.19	38.19	38.19	38.19	38.19	0.37%	49
Jun 25, 2025	38.24	38.24	38.05	38.05	38.05	-0.20%	3,017
Jun 24, 2025	38.07	38.13	38.07	38.13	38.13	0.46%	522
Jun 23, 2025	37.95	37.95	37.95	37.95	37.95	0.22%	20
Jun 20, 2025	37.87	37.87	37.87	37.87	37.87	0.13%	418
Jun 18, 2025	37.82	37.82	37.82	37.82	37.82	0.07%	606
Jun 17, 2025	37.83	37.83	37.79	37.79	37.79	-0.12%	459
Jun 16, 2025	37.83	37.84	37.83	37.84	37.84	0.12%	654
Jun 13, 2025	37.79	37.79	37.79	37.79	37.79	-0.12%	36
Jun 12, 2025	37.84	37.84	37.84	37.84	37.84	-0.04%	715
Jun 11, 2025	38.73	38.73	37.85	37.85	37.85	0.32%	175
Jun 10, 2025	37.71	37.78	37.70	37.73	37.73	-0.08%	9,013
Jun 9, 2025	37.76	37.76	37.76	37.76	37.76	0.08%	60
Jun 6, 2025	37.79	37.79	37.73	37.73	37.73	0.18%	159
Jun 5, 2025	37.79	37.79	37.65	37.67	37.67	-0.09%	1,494
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

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.