BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
38.21
-0.01 (-0.02%)
At close: Feb 27, 2026, 4:00 PM EST
38.21
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | - | -0.02% | 17 |
| Feb 26, 2026 | 38.32 | 38.32 | 38.22 | 38.22 | 38.22 | -0.11% | 915 |
| Feb 25, 2026 | 38.25 | 38.26 | 38.25 | 38.26 | 38.26 | -0.10% | 239 |
| Feb 24, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.01% | 287 |
| Feb 23, 2026 | 38.35 | 38.35 | 38.30 | 38.30 | 38.30 | -0.04% | 294 |
| Feb 20, 2026 | 38.34 | 38.38 | 38.32 | 38.32 | 38.32 | 0.02% | 1,478 |
| Feb 19, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.03% | 126 |
| Feb 18, 2026 | 38.29 | 38.32 | 38.29 | 38.32 | 38.32 | 0.14% | 559 |
| Feb 17, 2026 | 38.26 | 38.32 | 38.26 | 38.27 | 38.27 | -0.08% | 348 |
| Feb 13, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.21% | 18 |
| Feb 12, 2026 | 38.24 | 38.24 | 38.06 | 38.22 | 38.22 | 0.36% | 1,794 |
| Feb 11, 2026 | 38.24 | 38.24 | 38.08 | 38.08 | 38.08 | -0.63% | 2,344 |
| Feb 10, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.11% | 402 |
| Feb 9, 2026 | 38.29 | 38.29 | 38.28 | 38.28 | 38.28 | 0.09% | 358 |
| Feb 6, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.24 | 0.31% | 430 |
| Feb 5, 2026 | 38.19 | 38.19 | 38.13 | 38.13 | 38.13 | -0.23% | 1,191 |
| Feb 4, 2026 | 38.21 | 38.28 | 38.21 | 38.21 | 38.21 | 0.23% | 1,314 |
| Feb 3, 2026 | 38.28 | 38.30 | 37.94 | 38.12 | 38.12 | -0.22% | 18,319 |
| Feb 2, 2026 | 38.25 | 38.25 | 38.21 | 38.21 | 38.21 | -0.52% | 476 |
| Jan 30, 2026 | 38.99 | 38.99 | 38.40 | 38.40 | 38.19 | - | 206 |
| Jan 29, 2026 | 38.36 | 38.40 | 38.36 | 38.40 | 38.19 | -0.11% | 49,870 |
| Jan 28, 2026 | 38.34 | 38.45 | 38.34 | 38.45 | 38.24 | -0.06% | 437 |
| Jan 27, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.26 | -0.01% | 108 |
| Jan 26, 2026 | 38.47 | 38.48 | 38.46 | 38.48 | 38.26 | - | 1,199 |
| Jan 23, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.27 | 0.38% | 54 |
| Jan 22, 2026 | 38.47 | 38.47 | 38.33 | 38.33 | 38.12 | -0.22% | 388 |
| Jan 21, 2026 | 38.99 | 38.99 | 38.42 | 38.42 | 38.21 | 0.13% | 3,574 |
| Jan 20, 2026 | 38.35 | 38.41 | 38.34 | 38.37 | 38.16 | -0.18% | 1,712 |
| Jan 16, 2026 | 38.37 | 38.44 | 38.37 | 38.44 | 38.22 | 0.11% | 235 |
| Jan 15, 2026 | 38.23 | 38.39 | 38.23 | 38.39 | 38.18 | 0.30% | 244 |
| Jan 14, 2026 | 38.38 | 38.45 | 38.15 | 38.28 | 38.07 | -0.30% | 12,004 |
| Jan 13, 2026 | 38.46 | 38.46 | 38.39 | 38.39 | 38.18 | 0.08% | 627 |
| Jan 12, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.15 | 0.02% | 271 |
| Jan 9, 2026 | 38.93 | 38.93 | 38.35 | 38.35 | 38.14 | 0.21% | 672 |
| Jan 8, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.06 | -0.03% | 12 |
| Jan 7, 2026 | 38.29 | 38.29 | 38.28 | 38.28 | 38.07 | -0.01% | 290 |
| Jan 6, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.08 | 0.15% | 122 |
| Jan 5, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.02 | -0.02% | 57 |
| Jan 2, 2026 | 38.15 | 38.28 | 38.15 | 38.23 | 38.02 | 0.06% | 25,825 |
| Dec 31, 2025 | 38.14 | 38.21 | 38.14 | 38.21 | 38.00 | -0.10% | 374 |
| Dec 30, 2025 | 38.19 | 38.25 | 38.19 | 38.25 | 38.04 | -0.34% | 3,431 |
| Dec 29, 2025 | 38.34 | 38.38 | 38.30 | 38.38 | 37.96 | 0.08% | 1,456 |
| Dec 26, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 37.93 | 0.01% | 13 |
| Dec 24, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.93 | 0.10% | 785 |
| Dec 23, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.89 | 0.02% | 42 |
| Dec 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.88 | -0.03% | 17 |
| Dec 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.90 | 0.14% | 17 |
| Dec 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.84 | -0.35% | 37 |
| Dec 17, 2025 | 37.93 | 38.39 | 37.93 | 38.39 | 37.97 | 0.52% | 891 |
| Dec 16, 2025 | 38.18 | 38.19 | 38.18 | 38.19 | 37.78 | -0.03% | 390 |