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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 37.79 | 37.79 | 37.65 | 37.65 | - | -0.14% | 1,243 |
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 |
Apr 15, 2025 | 36.82 | 36.94 | 36.82 | 36.94 | 36.52 | -0.21% | 2,605 |
Apr 14, 2025 | 36.72 | 37.35 | 36.72 | 37.02 | 36.59 | 1.20% | 9,666 |
Apr 11, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.16 | 0.10% | 56 |
Apr 10, 2025 | 36.57 | 36.60 | 36.54 | 36.54 | 36.12 | -0.60% | 884 |
Apr 9, 2025 | 35.60 | 36.77 | 35.58 | 36.76 | 36.34 | 1.69% | 158,922 |
Apr 8, 2025 | 36.74 | 36.74 | 36.15 | 36.15 | 35.74 | -0.58% | 548,035 |
Apr 7, 2025 | 36.49 | 36.49 | 36.31 | 36.36 | 35.95 | -1.04% | 249,469 |
Apr 4, 2025 | 37.15 | 37.15 | 36.35 | 36.74 | 36.32 | -1.10% | 7,850 |
Apr 3, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 36.73 | -0.70% | 54 |
Apr 2, 2025 | 37.47 | 37.47 | 37.40 | 37.41 | 36.98 | 0.07% | 1,547 |
Apr 1, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 36.96 | -0.42% | 101 |
Mar 31, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 36.89 | -0.11% | 25 |
Mar 28, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 36.93 | -0.24% | 15 |
Mar 27, 2025 | 37.65 | 37.68 | 37.65 | 37.68 | 37.02 | -0.26% | 267 |
Mar 26, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.12 | -0.15% | 152 |