BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.34
-0.08 (-0.23%)
Mar 28, 2025, 4:10 PM EDT - Market open
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.23% | 54 |
| Mar 27, 2025 | 34.40 | 34.43 | 34.40 | 34.42 | 34.42 | -0.43% | 397 |
| Mar 26, 2025 | 34.57 | 34.57 | 34.53 | 34.56 | 34.56 | -0.29% | 206 |
| Mar 25, 2025 | 34.42 | 34.66 | 34.42 | 34.66 | 34.66 | 0.23% | 341 |
| Mar 24, 2025 | 34.65 | 34.65 | 34.59 | 34.59 | 34.59 | 0.32% | 155 |
| Mar 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.03% | 41 |
| Mar 20, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.16% | 13 |
| Mar 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.15% | 1 |
| Mar 18, 2025 | 34.47 | 34.47 | 34.38 | 34.38 | 34.38 | 0.03% | 213 |
| Mar 17, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - | 42 |
| Mar 14, 2025 | 34.44 | 34.44 | 34.37 | 34.37 | 34.37 | 0.39% | 1,677 |
| Mar 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.51% | 41 |
| Mar 12, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.10% | 9 |
| Mar 11, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.26% | 75 |
| Mar 10, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.22% | 108 |
| Mar 7, 2025 | 34.60 | 34.60 | 34.55 | 34.55 | 34.55 | 0.01% | 812 |
| Mar 6, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.40% | 13 |
| Mar 5, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.35% | 47 |
| Mar 4, 2025 | 34.50 | 34.56 | 34.50 | 34.56 | 34.56 | -0.30% | 2,624 |
| Mar 3, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.72% | 32 |
| Feb 28, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.71 | 0.21% | 53 |
| Feb 27, 2025 | 34.87 | 34.87 | 34.85 | 34.85 | 34.64 | -0.20% | 164 |
| Feb 26, 2025 | 34.81 | 34.92 | 34.81 | 34.92 | 34.71 | 0.14% | 107 |
| Feb 25, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.66 | 0.19% | 20 |
| Feb 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | 0.01% | 31 |
| Feb 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | -0.05% | 65 |
| Feb 20, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.61 | 0.05% | 32 |
| Feb 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | 0.11% | 110 |
| Feb 18, 2025 | 34.71 | 34.76 | 34.67 | 34.76 | 34.55 | -0.20% | 2,380 |
| Feb 14, 2025 | 34.80 | 34.85 | 34.80 | 34.83 | 34.62 | 0.12% | 2,560 |
| Feb 13, 2025 | 34.65 | 34.79 | 34.65 | 34.79 | 34.58 | 0.45% | 271 |
| Feb 12, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.43 | -0.16% | 52 |
| Feb 11, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.49 | 0.05% | 5 |
| Feb 10, 2025 | 34.70 | 34.72 | 34.68 | 34.68 | 34.47 | -0.16% | 2,575 |
| Feb 7, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.52 | -0.24% | 101 |
| Feb 6, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.61 | -0.08% | 16 |
| Feb 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.64 | 0.28% | 25 |
| Feb 4, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.54 | 0.20% | 29 |
| Feb 3, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.47 | -0.78% | 49 |
| Jan 31, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.53 | -0.12% | 116 |
| Jan 30, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.58 | 0.09% | 2 |
| Jan 29, 2025 | 35.00 | 35.00 | 34.96 | 34.96 | 34.54 | -0.17% | 120 |
| Jan 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.60 | 0.15% | 33 |
| Jan 27, 2025 | 35.00 | 35.00 | 34.97 | 34.97 | 34.55 | -0.12% | 114,577 |
| Jan 24, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.59 | 0.34% | 105 |
| Jan 23, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.47 | 0.02% | 141 |
| Jan 22, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.47 | - | 8 |
| Jan 21, 2025 | 34.79 | 34.88 | 34.79 | 34.88 | 34.47 | 0.12% | 166 |
| Jan 17, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.43 | 0.17% | 2 |
| Jan 16, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.37 | 0.19% | 14 |