BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
35.24
-0.01 (-0.04%)
At close: Sep 17, 2025, 4:00 PM EDT
35.24
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.29 | 35.29 | 35.24 | 35.24 | 35.24 | -0.04% | 592 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.09% | 78 |
| Sep 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.04% | 153 |
| Sep 12, 2025 | 35.29 | 35.29 | 35.27 | 35.27 | 35.27 | -0.54% | 365 |
| Sep 11, 2025 | 35.17 | 35.50 | 35.17 | 35.46 | 35.46 | 1.32% | 5,926 |
| Sep 10, 2025 | 34.97 | 35.00 | 34.97 | 35.00 | 35.00 | 0.07% | 829 |
| Sep 9, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.16% | 72 |
| Sep 8, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.12% | 64 |
| Sep 5, 2025 | 35.08 | 35.26 | 35.02 | 35.07 | 35.07 | 0.26% | 310,429 |
| Sep 4, 2025 | 34.94 | 34.97 | 34.94 | 34.97 | 34.97 | 0.01% | 352 |
| Sep 3, 2025 | 34.80 | 35.00 | 34.73 | 34.97 | 34.97 | 0.71% | 10,600 |
| Sep 2, 2025 | 35.25 | 35.25 | 34.68 | 34.73 | 34.73 | -1.04% | 7,278 |
| Aug 29, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.86 | -0.01% | 11 |
| Aug 28, 2025 | 35.13 | 35.13 | 35.10 | 35.10 | 34.87 | 0.11% | 724 |
| Aug 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.83 | 0.18% | 123 |
| Aug 26, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.77 | 0.27% | 26 |
| Aug 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.68 | -0.09% | 33 |
| Aug 22, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.71 | 0.60% | 148 |
| Aug 21, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.50 | -0.04% | 115 |
| Aug 20, 2025 | 34.77 | 34.83 | 34.71 | 34.74 | 34.51 | -0.19% | 908 |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.58 | 0.03% | 59 |
| Aug 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.57 | 0.01% | 112 |
| Aug 15, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.56 | 0.04% | 20 |
| Aug 14, 2025 | 34.84 | 34.84 | 34.77 | 34.77 | 34.55 | -0.06% | 314 |
| Aug 13, 2025 | 34.85 | 34.85 | 34.79 | 34.79 | 34.57 | 0.07% | 342 |
| Aug 12, 2025 | 34.74 | 34.78 | 34.74 | 34.77 | 34.54 | 0.31% | 799 |
| Aug 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.44 | 0.03% | 154 |
| Aug 8, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.43 | -0.20% | 435 |
| Aug 7, 2025 | 34.73 | 34.73 | 34.72 | 34.72 | 34.50 | -0.01% | 471 |
| Aug 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.50 | -0.34% | 201 |
| Aug 5, 2025 | 34.66 | 34.84 | 34.66 | 34.84 | 34.62 | 0.11% | 656 |
| Aug 4, 2025 | 34.75 | 34.83 | 34.74 | 34.80 | 34.58 | 0.39% | 4,375 |
| Aug 1, 2025 | 34.69 | 34.83 | 34.67 | 34.67 | 34.45 | -0.72% | 1,645 |
| Jul 31, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.47 | -0.08% | 907 |
| Jul 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.50 | -0.09% | 86 |
| Jul 29, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.53 | 0.03% | 142 |
| Jul 28, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.52 | 0.05% | 665 |
| Jul 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.50 | -0.01% | 9 |
| Jul 24, 2025 | 34.89 | 34.95 | 34.88 | 34.95 | 34.50 | 0.02% | 580 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.50 | -0.03% | 51 |
| Jul 22, 2025 | 34.95 | 35.00 | 34.95 | 34.96 | 34.51 | 0.10% | 521 |
| Jul 21, 2025 | 34.52 | 34.92 | 34.52 | 34.92 | 34.47 | 0.21% | 1,863 |
| Jul 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.40 | 0.09% | 344 |
| Jul 17, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.37 | 0.14% | 166 |
| Jul 16, 2025 | 34.83 | 34.83 | 34.77 | 34.77 | 34.32 | -0.10% | 420 |
| Jul 15, 2025 | 34.84 | 34.84 | 34.81 | 34.81 | 34.36 | 0.07% | 195 |
| Jul 14, 2025 | 34.78 | 34.78 | 34.71 | 34.78 | 34.33 | -0.05% | 1,575 |
| Jul 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.35 | -0.20% | 1,098 |
| Jul 10, 2025 | 34.83 | 34.87 | 34.83 | 34.87 | 34.42 | 0.18% | 196 |
| Jul 9, 2025 | 34.86 | 34.86 | 34.81 | 34.81 | 34.36 | 0.12% | 291 |