BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
38.38
+0.03 (0.08%)
At close: Dec 29, 2025, 4:00 PM EST
38.38
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 38.34 | 38.38 | 38.30 | 38.38 | 38.38 | 0.08% | 1,456 |
| Dec 26, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.01% | 13 |
| Dec 24, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.10% | 785 |
| Dec 23, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.02% | 42 |
| Dec 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.03% | 17 |
| Dec 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.14% | 17 |
| Dec 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.35% | 37 |
| Dec 17, 2025 | 37.93 | 38.39 | 37.93 | 38.39 | 38.39 | 0.52% | 838 |
| Dec 16, 2025 | 38.18 | 38.19 | 38.18 | 38.19 | 38.19 | -0.03% | 390 |
| Dec 15, 2025 | 38.30 | 38.30 | 38.14 | 38.20 | 38.20 | -0.03% | 972 |
| Dec 12, 2025 | 38.16 | 38.21 | 38.16 | 38.21 | 38.21 | -0.04% | 157 |
| Dec 11, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.18% | 166 |
| Dec 10, 2025 | 38.14 | 38.16 | 38.06 | 38.16 | 38.16 | 0.27% | 1,837 |
| Dec 9, 2025 | 38.08 | 38.08 | 38.05 | 38.05 | 38.05 | -0.27% | 303 |
| Dec 8, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.13% | 17 |
| Dec 5, 2025 | 38.21 | 38.21 | 38.14 | 38.21 | 38.21 | 0.02% | 382 |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 155 |
| Dec 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.25% | 43 |
| Dec 2, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.20% | 63 |
| Dec 1, 2025 | 37.99 | 38.03 | 37.99 | 38.03 | 38.03 | -0.80% | 487 |
| Nov 28, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.12 | 0.16% | 21 |
| Nov 26, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.06 | 0.25% | 12 |
| Nov 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.96 | 0.46% | 41 |
| Nov 24, 2025 | 38.02 | 38.02 | 37.98 | 38.01 | 37.79 | 0.21% | 1,164 |
| Nov 21, 2025 | 37.98 | 38.00 | 37.93 | 37.93 | 37.71 | -0.18% | 612 |
| Nov 20, 2025 | 37.99 | 38.01 | 37.99 | 38.00 | 37.78 | 0.11% | 192,242 |
| Nov 19, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.74 | 0.09% | 48 |
| Nov 18, 2025 | 37.89 | 37.92 | 37.89 | 37.92 | 37.70 | -0.07% | 379 |
| Nov 17, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.73 | -0.09% | 9 |
| Nov 14, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.76 | -0.13% | 8 |
| Nov 13, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 37.81 | -0.41% | 14 |
| Nov 12, 2025 | 38.20 | 38.41 | 38.19 | 38.19 | 37.97 | 0.19% | 1,867 |
| Nov 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.90 | 0.06% | 18 |
| Nov 10, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.87 | 0.29% | 21 |
| Nov 7, 2025 | 37.96 | 37.98 | 37.96 | 37.98 | 37.76 | -0.03% | 195 |
| Nov 6, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.77 | - | 550 |
| Nov 5, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.77 | 0.08% | 52 |
| Nov 4, 2025 | 37.97 | 37.97 | 37.96 | 37.96 | 37.74 | -0.26% | 129 |
| Nov 3, 2025 | 38.13 | 38.14 | 37.99 | 38.06 | 37.84 | -0.72% | 10,176 |
| Oct 31, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.91 | -0.02% | 10 |
| Oct 30, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.92 | -0.30% | 27 |
| Oct 29, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.04 | -0.06% | 13 |
| Oct 28, 2025 | 38.54 | 38.54 | 38.46 | 38.49 | 38.06 | -0.14% | 325 |
| Oct 27, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.11 | 0.35% | 327 |
| Oct 24, 2025 | 38.36 | 38.45 | 38.36 | 38.41 | 37.98 | 0.34% | 236 |
| Oct 23, 2025 | 38.25 | 38.28 | 38.25 | 38.28 | 37.85 | - | 726 |
| Oct 22, 2025 | 38.36 | 38.36 | 38.28 | 38.28 | 37.85 | -0.17% | 670 |
| Oct 21, 2025 | 38.33 | 38.34 | 38.33 | 38.34 | 37.92 | -0.10% | 394 |
| Oct 20, 2025 | 38.92 | 38.92 | 38.11 | 38.38 | 37.96 | 0.32% | 2,272 |
| Oct 17, 2025 | 38.32 | 38.33 | 38.26 | 38.26 | 37.84 | 0.06% | 250 |