BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.65
-0.07 (-0.20%)
At close: Aug 8, 2025, 4:00 PM
34.65
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | -0.20% | 435 |
| Aug 7, 2025 | 34.73 | 34.73 | 34.72 | 34.72 | 34.72 | -0.01% | 471 |
| Aug 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.34% | 201 |
| Aug 5, 2025 | 34.66 | 34.84 | 34.66 | 34.84 | 34.84 | 0.11% | 656 |
| Aug 4, 2025 | 34.75 | 34.83 | 34.74 | 34.80 | 34.80 | 0.39% | 4,375 |
| Aug 1, 2025 | 34.69 | 34.83 | 34.67 | 34.67 | 34.67 | -0.72% | 1,645 |
| Jul 31, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.69 | -0.08% | 907 |
| Jul 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -0.09% | 86 |
| Jul 29, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.75 | 0.03% | 142 |
| Jul 28, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.74 | 0.05% | 665 |
| Jul 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -0.01% | 9 |
| Jul 24, 2025 | 34.89 | 34.95 | 34.88 | 34.95 | 34.73 | 0.02% | 580 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -0.03% | 51 |
| Jul 22, 2025 | 34.95 | 35.00 | 34.95 | 34.96 | 34.73 | 0.10% | 521 |
| Jul 21, 2025 | 34.52 | 34.92 | 34.52 | 34.92 | 34.70 | 0.21% | 1,863 |
| Jul 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.62 | 0.09% | 344 |
| Jul 17, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.59 | 0.14% | 166 |
| Jul 16, 2025 | 34.83 | 34.83 | 34.77 | 34.77 | 34.55 | -0.10% | 420 |
| Jul 15, 2025 | 34.84 | 34.84 | 34.81 | 34.81 | 34.58 | 0.07% | 195 |
| Jul 14, 2025 | 34.78 | 34.78 | 34.71 | 34.78 | 34.55 | -0.05% | 1,575 |
| Jul 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.57 | -0.20% | 1,098 |
| Jul 10, 2025 | 34.83 | 34.87 | 34.83 | 34.87 | 34.64 | 0.18% | 196 |
| Jul 9, 2025 | 34.86 | 34.86 | 34.81 | 34.81 | 34.58 | 0.12% | 291 |
| Jul 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.54 | -0.05% | 699 |
| Jul 7, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.56 | 0.01% | 107 |
| Jul 3, 2025 | 34.75 | 34.78 | 34.75 | 34.78 | 34.55 | -0.07% | 1,594 |
| Jul 2, 2025 | 34.86 | 34.86 | 34.81 | 34.81 | 34.58 | 0.01% | 285 |
| Jul 1, 2025 | 34.66 | 34.80 | 34.65 | 34.80 | 34.58 | -0.76% | 17,131 |
| Jun 30, 2025 | 35.02 | 35.08 | 34.91 | 35.07 | 34.64 | 0.82% | 6,231 |
| Jun 27, 2025 | 35.09 | 35.09 | 34.79 | 34.79 | 34.36 | -0.28% | 4,035 |
| Jun 26, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.46 | 0.20% | 27 |
| Jun 25, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.39 | -0.05% | 22 |
| Jun 24, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.40 | -0.17% | 35 |
| Jun 23, 2025 | 34.69 | 34.89 | 34.69 | 34.89 | 34.46 | 0.72% | 606 |
| Jun 20, 2025 | 34.54 | 34.74 | 34.54 | 34.64 | 34.22 | 0.28% | 392 |
| Jun 18, 2025 | 34.66 | 34.66 | 34.54 | 34.54 | 34.12 | -0.05% | 233 |
| Jun 17, 2025 | 34.58 | 34.58 | 34.56 | 34.56 | 34.14 | -0.10% | 154 |
| Jun 16, 2025 | 34.59 | 34.60 | 34.59 | 34.60 | 34.17 | 0.48% | 316 |
| Jun 13, 2025 | 34.80 | 34.80 | 34.43 | 34.43 | 34.01 | -0.05% | 334 |
| Jun 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.02 | 0.08% | 101 |
| Jun 11, 2025 | 34.99 | 34.99 | 34.42 | 34.42 | 34.00 | 0.06% | 3,067 |
| Jun 10, 2025 | 34.41 | 34.44 | 34.39 | 34.40 | 33.98 | 0.08% | 4,426 |
| Jun 9, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 33.95 | -0.09% | 96 |
| Jun 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 33.98 | 0.04% | 85 |
| Jun 5, 2025 | 34.27 | 34.39 | 34.27 | 34.39 | 33.97 | -0.06% | 561 |
| Jun 4, 2025 | 34.70 | 34.70 | 34.41 | 34.41 | 33.99 | -0.31% | 473 |
| Jun 3, 2025 | 34.41 | 34.64 | 34.41 | 34.52 | 34.09 | 0.36% | 186,952 |
| Jun 2, 2025 | 34.34 | 34.39 | 34.34 | 34.39 | 33.97 | -0.60% | 409 |
| May 30, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 33.95 | -0.09% | 718 |
| May 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 33.98 | -0.03% | 323 |