BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
38.30
-0.23 (-0.60%)
Aug 29, 2025, 9:40 AM - Market open
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 38.52 | 38.53 | 38.52 | 38.53 | 38.53 | 0.05% | 1,440 |
| Aug 27, 2025 | 38.48 | 38.51 | 38.48 | 38.51 | 38.51 | 0.30% | 702 |
| Aug 26, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.05% | 9 |
| Aug 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 63 |
| Aug 22, 2025 | 38.37 | 38.39 | 38.37 | 38.37 | 38.37 | 0.47% | 1,044 |
| Aug 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.05% | 18 |
| Aug 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.01% | 54 |
| Aug 19, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.03% | 45 |
| Aug 18, 2025 | 38.27 | 38.27 | 38.21 | 38.21 | 38.21 | -0.02% | 187 |
| Aug 15, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.04% | 109 |
| Aug 14, 2025 | 38.27 | 38.27 | 38.20 | 38.20 | 38.20 | -0.10% | 904 |
| Aug 13, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.21% | 51 |
| Aug 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.09% | 18 |
| Aug 11, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.05% | 907 |
| Aug 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.04% | 21 |
| Aug 7, 2025 | 38.17 | 38.17 | 38.13 | 38.13 | 38.13 | -0.06% | 187 |
| Aug 6, 2025 | 38.01 | 38.15 | 37.90 | 38.15 | 38.15 | 0.14% | 2,227 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.04% | 142 |
| Aug 4, 2025 | 38.04 | 38.13 | 38.04 | 38.08 | 38.08 | 0.32% | 2,408 |
| Aug 1, 2025 | 38.01 | 38.01 | 37.96 | 37.96 | 37.96 | -0.78% | 1,334 |
| Jul 31, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.05 | -0.02% | 82 |
| Jul 30, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.06 | -0.17% | 11 |
| Jul 29, 2025 | 38.28 | 38.46 | 38.28 | 38.33 | 38.12 | 0.12% | 1,161 |
| Jul 28, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.08 | -0.07% | 75 |
| Jul 25, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.10 | 0.19% | 12 |
| Jul 24, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | -0.03% | 210 |
| Jul 23, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.04 | 0.09% | 4 |
| Jul 22, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | -0.04% | 29 |
| Jul 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.02 | 0.24% | 12 |
| Jul 18, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.93 | 0.16% | 12 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.08 | 38.08 | 37.87 | 0.11% | 501 |
| Jul 16, 2025 | 38.02 | 38.04 | 38.02 | 38.04 | 37.83 | - | 137 |
| Jul 15, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.83 | -0.11% | 9 |
| Jul 14, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.87 | 0.09% | 111 |
| Jul 11, 2025 | 38.98 | 38.98 | 38.05 | 38.05 | 37.84 | -0.36% | 382 |
| Jul 10, 2025 | 38.09 | 38.19 | 38.09 | 38.19 | 37.98 | -0.11% | 867 |
| Jul 9, 2025 | 38.13 | 38.42 | 38.13 | 38.23 | 38.02 | 0.40% | 4,045 |
| Jul 8, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.87 | -0.22% | 49 |
| Jul 7, 2025 | 38.22 | 38.22 | 38.16 | 38.16 | 37.95 | -0.02% | 257 |
| Jul 3, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.96 | 0.10% | 115 |
| Jul 2, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.92 | 0.01% | 84 |
| Jul 1, 2025 | 38.17 | 38.26 | 38.13 | 38.13 | 37.92 | -0.60% | 8,635 |
| Jun 30, 2025 | 38.29 | 38.47 | 38.29 | 38.36 | 37.95 | 0.37% | 1,240 |
| Jun 27, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.81 | 0.05% | 27 |
| Jun 26, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.79 | 0.37% | 49 |
| Jun 25, 2025 | 38.24 | 38.24 | 38.05 | 38.05 | 37.65 | -0.20% | 3,017 |
| Jun 24, 2025 | 38.07 | 38.13 | 38.07 | 38.13 | 37.72 | 0.46% | 522 |
| Jun 23, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.55 | 0.22% | 20 |
| Jun 20, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.47 | 0.13% | 418 |
| Jun 18, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.42 | 0.07% | 606 |