BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
37.67
-0.03 (-0.09%)
At close: Jun 5, 2025, 4:00 PM
37.67
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

XHYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.7937.7937.6537.65--0.14%1,243
Jun 4, 202537.7037.7037.7037.7037.700.21%37
Jun 3, 202537.6137.6237.6137.6237.620.12%164,590
Jun 2, 202537.6037.6037.5137.5837.58-0.57%9,106
May 30, 202537.7937.7937.7937.7937.580.06%7
May 29, 202537.7737.7737.7737.7737.560.16%46
May 28, 202537.7137.7137.7137.7137.50-0.04%654
May 27, 202537.7237.7237.7237.7237.510.57%691
May 23, 202537.4837.6137.4837.5137.30-0.20%1,509
May 22, 202537.5837.5837.5837.5837.370.07%428
May 21, 202537.5637.5637.5637.5637.35-0.41%997
May 20, 202537.7737.7737.7037.7137.50-0.18%703
May 19, 202537.7538.0337.7537.7837.570.12%14,555
May 16, 202537.7437.7437.7437.7437.530.22%47
May 15, 202537.5837.6537.5837.6537.45-0.11%2,750
May 14, 202537.7037.7037.7037.7037.49-0.11%53
May 13, 202537.8637.8637.6037.7437.530.21%519
May 12, 202537.6637.6637.6637.6637.450.79%112
May 9, 202537.5237.5237.3637.3637.150.13%114
May 8, 202537.5237.5237.2737.3137.11-0.18%939
May 7, 202537.5037.5037.3837.3837.170.30%121
May 6, 202537.4837.4837.1437.2737.06-0.36%2,746
May 5, 202537.4837.4837.3737.4137.20-0.09%553
May 2, 202537.4437.4437.4437.4437.230.20%24
May 1, 202537.4537.4537.2837.3637.16-0.36%1,783
Apr 30, 202537.5937.5937.5037.5037.07-0.16%222
Apr 29, 202537.4337.5637.4337.5637.130.03%257
Apr 28, 202537.5437.5937.5437.5537.12-0.03%936
Apr 25, 202537.5637.5637.5637.5637.130.29%1
Apr 24, 202536.8237.4536.8237.4537.030.59%324
Apr 23, 202537.3237.3237.0237.2336.810.66%2,614
Apr 22, 202537.0137.1736.8736.9936.570.32%3,465
Apr 21, 202536.8736.8736.8736.8736.45-0.48%121
Apr 17, 202537.8037.8036.9437.0536.630.38%2,369
Apr 16, 202536.9136.9136.9136.9136.49-0.08%35
Apr 15, 202536.8236.9436.8236.9436.52-0.21%2,605
Apr 14, 202536.7237.3536.7237.0236.591.20%9,666
Apr 11, 202536.5836.5836.5836.5836.160.10%56
Apr 10, 202536.5736.6036.5436.5436.12-0.60%884
Apr 9, 202535.6036.7735.5836.7636.341.69%158,922
Apr 8, 202536.7436.7436.1536.1535.74-0.58%548,035
Apr 7, 202536.4936.4936.3136.3635.95-1.04%249,469
Apr 4, 202537.1537.1536.3536.7436.32-1.10%7,850
Apr 3, 202537.1537.1537.1537.1536.73-0.70%54
Apr 2, 202537.4737.4737.4037.4136.980.07%1,547
Apr 1, 202537.3937.3937.3937.3936.96-0.42%101
Mar 31, 202537.5437.5437.5437.5436.89-0.11%25
Mar 28, 202537.5937.5937.5937.5936.93-0.24%15
Mar 27, 202537.6537.6837.6537.6837.02-0.26%267
Mar 26, 202537.7737.7737.7737.7737.12-0.15%152