BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.64
-0.04 (-0.11%)
At close: Nov 20, 2025, 4:00 PM EST
34.64
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 34.63 | 34.65 | 34.63 | 34.63 | - | -0.14% | 332,445 |
| Nov 19, 2025 | 34.58 | 34.68 | 34.58 | 34.68 | 34.68 | 0.32% | 583 |
| Nov 18, 2025 | 34.49 | 34.57 | 34.49 | 34.57 | 34.57 | -0.12% | 475 |
| Nov 17, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.15% | 36 |
| Nov 14, 2025 | 34.63 | 34.63 | 34.36 | 34.56 | 34.56 | -0.31% | 11,061 |
| Nov 13, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.36% | 177 |
| Nov 12, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.19% | 18 |
| Nov 11, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.19% | 167 |
| Nov 10, 2025 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | 0.32% | 351 |
| Nov 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.10% | 69 |
| Nov 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.10% | 29 |
| Nov 5, 2025 | 34.68 | 34.70 | 34.68 | 34.68 | 34.68 | -0.01% | 1,580 |
| Nov 4, 2025 | 34.70 | 34.70 | 34.69 | 34.69 | 34.69 | 0.08% | 216 |
| Nov 3, 2025 | 36.47 | 36.47 | 34.66 | 34.66 | 34.66 | -1.15% | 17,651 |
| Oct 31, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.85 | -0.04% | 103 |
| Oct 30, 2025 | 35.01 | 35.08 | 35.01 | 35.08 | 34.86 | -0.28% | 1,287 |
| Oct 29, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 34.96 | -0.10% | 332 |
| Oct 28, 2025 | 35.23 | 35.23 | 35.21 | 35.21 | 35.00 | 0.49% | 573 |
| Oct 27, 2025 | 35.04 | 35.16 | 35.00 | 35.04 | 34.82 | -0.08% | 13,227 |
| Oct 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.85 | 0.12% | 107 |
| Oct 23, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.81 | 0.13% | 12 |
| Oct 22, 2025 | 35.09 | 35.09 | 34.98 | 34.98 | 34.77 | -0.23% | 115 |
| Oct 21, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.85 | 0.13% | 12 |
| Oct 20, 2025 | 35.07 | 35.07 | 35.02 | 35.02 | 34.80 | 0.16% | 338 |
| Oct 17, 2025 | 35.02 | 35.02 | 34.96 | 34.96 | 34.75 | -0.20% | 1,308 |
| Oct 16, 2025 | 35.04 | 35.06 | 35.03 | 35.03 | 34.82 | 0.03% | 2,040 |
| Oct 15, 2025 | 35.06 | 35.06 | 35.02 | 35.02 | 34.81 | 0.36% | 737 |
| Oct 14, 2025 | 34.71 | 34.90 | 34.65 | 34.90 | 34.68 | 0.17% | 1,633 |
| Oct 13, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.62 | 0.28% | 70 |
| Oct 10, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.53 | -0.53% | 274 |
| Oct 9, 2025 | 35.11 | 35.11 | 34.93 | 34.93 | 34.71 | -0.37% | 141 |
| Oct 8, 2025 | 35.03 | 35.06 | 35.03 | 35.06 | 34.84 | -0.16% | 271 |
| Oct 7, 2025 | 35.15 | 35.15 | 35.11 | 35.11 | 34.90 | -0.12% | 525 |
| Oct 6, 2025 | 35.19 | 35.19 | 35.16 | 35.16 | 34.94 | -0.08% | 185 |
| Oct 3, 2025 | 35.05 | 35.19 | 35.05 | 35.19 | 34.97 | 0.23% | 246 |
| Oct 2, 2025 | 35.18 | 35.18 | 35.09 | 35.10 | 34.89 | 0.01% | 870 |
| Oct 1, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 34.89 | -0.58% | 8,965 |
| Sep 30, 2025 | 35.19 | 35.35 | 35.19 | 35.31 | 34.88 | 0.18% | 1,467 |
| Sep 29, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.81 | -0.10% | 204 |
| Sep 26, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.85 | 0.22% | 79 |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | -0.35% | 132 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 34.89 | -0.05% | 56 |
| Sep 23, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.91 | -0.18% | 232 |
| Sep 22, 2025 | 35.25 | 35.40 | 35.25 | 35.40 | 34.97 | 0.63% | 1,598 |
| Sep 19, 2025 | 35.25 | 35.30 | 35.18 | 35.18 | 34.75 | -0.28% | 9,745 |
| Sep 18, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 34.85 | 0.13% | 1,042 |
| Sep 17, 2025 | 35.29 | 35.29 | 35.24 | 35.24 | 34.81 | -0.04% | 592 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.82 | -0.09% | 78 |
| Sep 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.85 | 0.04% | 153 |
| Sep 12, 2025 | 35.29 | 35.29 | 35.27 | 35.27 | 34.84 | -0.54% | 365 |