BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
38.05
-0.14 (-0.36%)
At close: Oct 10, 2025, 4:00 PM EDT
38.05
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.36% | 24 |
| Oct 9, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.30% | 12 |
| Oct 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.11% | 15 |
| Oct 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.04% | 44 |
| Oct 6, 2025 | 38.40 | 38.40 | 38.36 | 38.36 | 38.36 | -0.01% | 718 |
| Oct 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.05% | 139 |
| Oct 2, 2025 | 38.26 | 38.35 | 38.26 | 38.35 | 38.35 | 0.07% | 709 |
| Oct 1, 2025 | 38.23 | 38.32 | 38.23 | 38.32 | 38.32 | -0.45% | 6,811 |
| Sep 30, 2025 | 38.53 | 38.53 | 38.50 | 38.50 | 38.30 | -0.07% | 1,311 |
| Sep 29, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.32 | 0.15% | 20 |
| Sep 26, 2025 | 38.39 | 38.47 | 38.39 | 38.47 | 38.27 | 0.05% | 348 |
| Sep 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.25 | -0.25% | 43 |
| Sep 24, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.34 | -0.05% | 16 |
| Sep 23, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.36 | 0.14% | 42 |
| Sep 22, 2025 | 38.55 | 38.57 | 38.48 | 38.51 | 38.31 | -0.11% | 2,298 |
| Sep 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.35 | 0.02% | 137 |
| Sep 18, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.34 | 0.12% | 12 |
| Sep 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.30 | -0.04% | 118 |
| Sep 16, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | 0.05% | 16 |
| Sep 15, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.29 | 0.09% | 29 |
| Sep 12, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.26 | -0.02% | 13 |
| Sep 11, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.27 | 0.16% | 25 |
| Sep 10, 2025 | 38.41 | 38.41 | 38.35 | 38.41 | 38.21 | -0.06% | 835 |
| Sep 9, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.23 | 0.02% | 31 |
| Sep 8, 2025 | 39.09 | 39.09 | 38.42 | 38.42 | 38.22 | 0.08% | 2,230 |
| Sep 5, 2025 | 38.36 | 38.39 | 38.36 | 38.39 | 38.19 | 0.03% | 173,494 |
| Sep 4, 2025 | 38.37 | 38.38 | 38.37 | 38.38 | 38.18 | -0.06% | 960 |
| Sep 3, 2025 | 38.28 | 38.48 | 38.28 | 38.40 | 38.21 | 0.58% | 4,354 |
| Sep 2, 2025 | 39.47 | 39.47 | 38.18 | 38.18 | 37.99 | -0.70% | 4,622 |
| Aug 29, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.05 | -0.20% | 9 |
| Aug 28, 2025 | 38.52 | 38.53 | 38.52 | 38.53 | 38.13 | 0.05% | 1,440 |
| Aug 27, 2025 | 38.48 | 38.51 | 38.48 | 38.51 | 38.11 | 0.30% | 702 |
| Aug 26, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.99 | 0.05% | 9 |
| Aug 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 37.98 | - | 63 |
| Aug 22, 2025 | 38.37 | 38.39 | 38.37 | 38.37 | 37.98 | 0.47% | 1,044 |
| Aug 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | -0.05% | 18 |
| Aug 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.82 | -0.01% | 54 |
| Aug 19, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.82 | 0.03% | 45 |
| Aug 18, 2025 | 38.27 | 38.27 | 38.21 | 38.21 | 37.81 | -0.02% | 187 |
| Aug 15, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.82 | 0.04% | 109 |
| Aug 14, 2025 | 38.27 | 38.27 | 38.20 | 38.20 | 37.80 | -0.10% | 904 |
| Aug 13, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.84 | 0.21% | 51 |
| Aug 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.76 | 0.09% | 18 |
| Aug 11, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.73 | -0.05% | 907 |
| Aug 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.75 | 0.04% | 21 |
| Aug 7, 2025 | 38.17 | 38.17 | 38.13 | 38.13 | 37.73 | -0.06% | 187 |
| Aug 6, 2025 | 38.01 | 38.15 | 37.90 | 38.15 | 37.75 | 0.14% | 2,227 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.70 | 0.04% | 142 |
| Aug 4, 2025 | 38.04 | 38.13 | 38.04 | 38.08 | 37.69 | 0.32% | 2,408 |
| Aug 1, 2025 | 38.01 | 38.01 | 37.96 | 37.96 | 37.57 | -0.78% | 1,334 |