BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
37.82
-0.05 (-0.13%)
At close: Dec 18, 2024, 1:56 PM
38.03
+0.22 (0.57%)
After-hours: Dec 20, 2024, 4:10 PM EST
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.57% | 55 |
| Dec 19, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.13% | 13 |
| Dec 18, 2024 | 38.29 | 38.30 | 37.87 | 37.87 | 37.87 | -1.13% | 798 |
| Dec 17, 2024 | 38.30 | 38.32 | 38.26 | 38.30 | 38.30 | 0.21% | 21,897 |
| Dec 16, 2024 | 38.33 | 38.36 | 38.12 | 38.22 | 38.22 | 0.15% | 3,195 |
| Dec 13, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.27% | 20 |
| Dec 12, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.12% | 6 |
| Dec 11, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.03% | 251 |
| Dec 10, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 259 |
| Dec 9, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.10% | 114 |
| Dec 6, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.13% | 23 |
| Dec 5, 2024 | 38.21 | 38.29 | 38.21 | 38.29 | 38.29 | -0.04% | 408 |
| Dec 4, 2024 | 38.26 | 38.31 | 38.26 | 38.31 | 38.31 | 0.18% | 357 |
| Dec 3, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.06% | 1 |
| Dec 2, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.44% | 44 |
| Nov 29, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.18 | 0.11% | 6 |
| Nov 27, 2024 | 38.40 | 38.40 | 38.34 | 38.34 | 38.13 | 0.16% | 330 |
| Nov 26, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.07 | -0.11% | 19 |
| Nov 25, 2024 | 38.24 | 38.32 | 38.24 | 38.31 | 38.11 | 0.36% | 1,510 |
| Nov 22, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.97 | 0.03% | 13 |
| Nov 21, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.96 | - | 45 |
| Nov 20, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.97 | -0.05% | 94 |
| Nov 19, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.99 | 0.29% | 9 |
| Nov 18, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.88 | - | 1 |
| Nov 15, 2024 | 38.04 | 38.08 | 37.91 | 38.08 | 37.88 | 0.07% | 2,212 |
| Nov 14, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.85 | -0.20% | 2 |
| Nov 13, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.93 | 0.28% | 2 |
| Nov 12, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.82 | -0.53% | 10 |
| Nov 11, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.02 | -0.16% | 10 |
| Nov 8, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.08 | 0.16% | 111 |
| Nov 7, 2024 | 38.22 | 38.25 | 38.22 | 38.22 | 38.02 | 0.34% | 1,654 |
| Nov 6, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.89 | 0.19% | 36 |
| Nov 5, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.82 | 0.35% | 23 |
| Nov 4, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.69 | 0.05% | 7 |
| Nov 1, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.67 | -0.58% | 1 |
| Oct 31, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.68 | -0.13% | 8 |
| Oct 30, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.73 | -0.23% | 2 |
| Oct 29, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.82 | 0.03% | 27 |
| Oct 28, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.81 | 0.35% | 12 |
| Oct 25, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.67 | -0.22% | 1 |
| Oct 24, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.75 | 0.31% | 7 |
| Oct 23, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.64 | -0.35% | 8 |
| Oct 22, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.77 | 0.02% | 4 |
| Oct 21, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.76 | -0.43% | 5 |
| Oct 18, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 37.92 | 0.28% | 63 |
| Oct 17, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.82 | -0.22% | 54 |
| Oct 16, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.90 | 0.44% | 6 |
| Oct 15, 2024 | 38.20 | 38.23 | 38.14 | 38.14 | 37.74 | -0.24% | 1,536 |
| Oct 14, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.83 | 0.05% | 7 |
| Oct 11, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.81 | 0.32% | 7 |
| Oct 10, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.69 | -0.08% | 9 |
| Oct 9, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.72 | -0.13% | 2 |
| Oct 8, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.77 | 0.14% | 6 |
| Oct 7, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.72 | -0.52% | 372 |
| Oct 4, 2024 | 38.22 | 38.32 | 38.22 | 38.32 | 37.91 | 0.20% | 222,528 |
| Oct 3, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.84 | -0.23% | 76 |
| Oct 2, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 37.92 | -0.14% | 1 |
| Oct 1, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.98 | -0.51% | 3 |
| Sep 30, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.94 | -0.09% | 1 |
| Sep 27, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 37.98 | 0.24% | 38 |
| Sep 26, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.88 | 0.17% | 7 |
| Sep 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37.82 | -0.11% | 41 |
| Sep 24, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.86 | 0.10% | 46 |
| Sep 23, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37.82 | -0.08% | 1 |
| Sep 20, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 37.85 | 0.13% | 17 |
| Sep 19, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 37.80 | 0.17% | 5 |
| Sep 18, 2024 | 38.26 | 38.40 | 38.25 | 38.37 | 37.74 | 0.10% | 734 |
| Sep 17, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.70 | 0.04% | 14 |
| Sep 16, 2024 | 38.24 | 38.32 | 38.24 | 38.32 | 37.69 | 0.09% | 2,683 |
| Sep 13, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.65 | 0.31% | 4 |
| Sep 12, 2024 | 38.13 | 38.21 | 38.13 | 38.17 | 37.54 | - | 583,802 |
| Sep 11, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.54 | 0.22% | 2 |
| Sep 10, 2024 | 38.26 | 38.26 | 38.02 | 38.08 | 37.45 | -0.21% | 9,915 |
| Sep 9, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.53 | 0.23% | 63 |
| Sep 6, 2024 | 38.15 | 38.15 | 38.08 | 38.08 | 37.45 | -0.14% | 139 |
| Sep 5, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.50 | - | 22 |
| Sep 4, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.50 | 0.46% | 5 |
| Sep 3, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.33 | -0.80% | 5 |
| Aug 30, 2024 | 38.33 | 38.33 | 38.26 | 38.26 | 37.46 | 0.04% | 183 |
| Aug 29, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.44 | 0.11% | 1 |
| Aug 28, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.40 | -0.07% | 1 |
| Aug 27, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.43 | 0.04% | 5 |
| Aug 26, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.41 | -0.18% | 3 |
| Aug 23, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.48 | 0.62% | 24 |
| Aug 22, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.25 | -0.21% | 102 |
| Aug 21, 2024 | 38.24 | 38.24 | 38.13 | 38.13 | 37.33 | 0.31% | 216 |
| Aug 20, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.21 | -0.03% | 3 |
| Aug 19, 2024 | 38.06 | 38.06 | 38.02 | 38.02 | 37.22 | 0.03% | 926,404 |
| Aug 16, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.21 | 0.12% | 4 |
| Aug 15, 2024 | 37.74 | 37.96 | 37.74 | 37.96 | 37.16 | 0.24% | 3,035 |
| Aug 14, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.07 | 0.17% | 4 |
| Aug 13, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.01 | 0.51% | 2 |
| Aug 12, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.83 | -0.06% | 1 |
| Aug 9, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.85 | 0.04% | 4 |
| Aug 8, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.83 | 0.22% | 36 |
| Aug 7, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 36.75 | -0.05% | 129 |
| Aug 6, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.77 | 0.54% | 42 |
| Aug 5, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.57 | -0.68% | 20 |
| Aug 2, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.82 | -0.19% | 14 |
| Aug 1, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.89 | -0.88% | 7 |