BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
38.34
+0.06 (0.16%)
At close: Nov 28, 2025, 4:00 PM EST
38.34
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.25% | 12 |
| Nov 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.46% | 41 |
| Nov 24, 2025 | 38.02 | 38.02 | 37.98 | 38.01 | 38.01 | 0.21% | 1,164 |
| Nov 21, 2025 | 37.98 | 38.00 | 37.93 | 37.93 | 37.93 | -0.18% | 612 |
| Nov 20, 2025 | 37.99 | 38.01 | 37.99 | 38.00 | 38.00 | 0.11% | 192,242 |
| Nov 19, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.09% | 48 |
| Nov 18, 2025 | 37.89 | 37.92 | 37.89 | 37.92 | 37.92 | -0.07% | 379 |
| Nov 17, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.09% | 9 |
| Nov 14, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.13% | 8 |
| Nov 13, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.41% | 14 |
| Nov 12, 2025 | 38.20 | 38.41 | 38.19 | 38.19 | 38.19 | 0.19% | 1,867 |
| Nov 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.06% | 18 |
| Nov 10, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.29% | 21 |
| Nov 7, 2025 | 37.96 | 37.98 | 37.96 | 37.98 | 37.98 | -0.03% | 195 |
| Nov 6, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - | 550 |
| Nov 5, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.08% | 52 |
| Nov 4, 2025 | 37.97 | 37.97 | 37.96 | 37.96 | 37.96 | -0.26% | 129 |
| Nov 3, 2025 | 38.13 | 38.14 | 37.99 | 38.06 | 38.06 | -0.72% | 10,176 |
| Oct 31, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.13 | -0.02% | 10 |
| Oct 30, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.14 | -0.30% | 27 |
| Oct 29, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.25 | -0.06% | 13 |
| Oct 28, 2025 | 38.54 | 38.54 | 38.46 | 38.49 | 38.28 | -0.14% | 325 |
| Oct 27, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.33 | 0.35% | 327 |
| Oct 24, 2025 | 38.36 | 38.45 | 38.36 | 38.41 | 38.20 | 0.34% | 236 |
| Oct 23, 2025 | 38.25 | 38.28 | 38.25 | 38.28 | 38.07 | - | 726 |
| Oct 22, 2025 | 38.36 | 38.36 | 38.28 | 38.28 | 38.07 | -0.17% | 670 |
| Oct 21, 2025 | 38.33 | 38.34 | 38.33 | 38.34 | 38.13 | -0.10% | 394 |
| Oct 20, 2025 | 38.92 | 38.92 | 38.11 | 38.38 | 38.18 | 0.32% | 2,272 |
| Oct 17, 2025 | 38.32 | 38.33 | 38.26 | 38.26 | 38.05 | 0.06% | 250 |
| Oct 16, 2025 | 38.29 | 38.29 | 38.24 | 38.24 | 38.03 | -0.14% | 405 |
| Oct 15, 2025 | 38.33 | 38.36 | 38.28 | 38.29 | 38.08 | 0.35% | 4,198 |
| Oct 14, 2025 | 38.22 | 38.22 | 38.08 | 38.16 | 37.95 | 0.24% | 6,175 |
| Oct 13, 2025 | 37.98 | 38.09 | 37.98 | 38.07 | 37.86 | 0.04% | 720 |
| Oct 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.85 | -0.36% | 24 |
| Oct 9, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.98 | -0.30% | 12 |
| Oct 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.09 | -0.11% | 15 |
| Oct 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.14 | -0.04% | 44 |
| Oct 6, 2025 | 38.40 | 38.40 | 38.36 | 38.36 | 38.15 | -0.01% | 718 |
| Oct 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.16 | 0.05% | 139 |
| Oct 2, 2025 | 38.26 | 38.35 | 38.26 | 38.35 | 38.14 | 0.07% | 709 |
| Oct 1, 2025 | 38.23 | 38.32 | 38.23 | 38.32 | 38.11 | -0.45% | 6,811 |
| Sep 30, 2025 | 38.53 | 38.53 | 38.50 | 38.50 | 38.09 | -0.07% | 1,311 |
| Sep 29, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.12 | 0.15% | 20 |
| Sep 26, 2025 | 38.39 | 38.47 | 38.39 | 38.47 | 38.06 | 0.05% | 348 |
| Sep 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.04 | -0.25% | 43 |
| Sep 24, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.14 | -0.05% | 16 |
| Sep 23, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.16 | 0.14% | 42 |
| Sep 22, 2025 | 38.55 | 38.57 | 38.48 | 38.51 | 38.10 | -0.11% | 2,298 |
| Sep 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.15 | 0.02% | 137 |
| Sep 18, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.14 | 0.12% | 12 |