Skip to main content
BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.80
-0.04 (-0.10%)
Feb 18, 2025, 12:38 PM EST - Market closed

XHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202534.8034.8034.8034.8034.80-0.05%65
Feb 20, 202534.8134.8134.8134.8134.810.05%32
Feb 19, 202534.8034.8034.8034.8034.800.11%110
Feb 18, 202534.7134.7634.6734.7634.76-0.20%2,380
Feb 14, 202534.8034.8534.8034.8334.830.12%2,560
Feb 13, 202534.6534.7934.6534.7934.790.45%271
Feb 12, 202534.6334.6334.6334.6334.63-0.16%52
Feb 11, 202534.6934.6934.6934.6934.690.05%5
Feb 10, 202534.7034.7234.6834.6834.68-0.16%2,575
Feb 7, 202534.7334.7334.7334.7334.73-0.24%101
Feb 6, 202534.8234.8234.8234.8234.82-0.08%16
Feb 5, 202534.8434.8434.8434.8434.840.28%25
Feb 4, 202534.7434.7434.7434.7434.740.20%29
Feb 3, 202534.6834.6834.6834.6834.68-0.78%49
Jan 31, 202534.9534.9534.9534.9534.74-0.12%116
Jan 30, 202534.9934.9934.9934.9934.780.09%2
Jan 29, 202535.0035.0034.9634.9634.75-0.17%120
Jan 28, 202535.0235.0235.0235.0234.810.15%33
Jan 27, 202535.0035.0034.9734.9734.76-0.12%114,577
Jan 24, 202535.0135.0135.0135.0134.800.34%105
Jan 23, 202534.8934.8934.8934.8934.680.02%141
Jan 22, 202534.8834.8834.8834.8834.67-8
Jan 21, 202534.7934.8834.7934.8834.670.12%166
Jan 17, 202534.8434.8434.8434.8434.630.17%2
Jan 16, 202534.7834.7834.7834.7834.570.19%14
Jan 15, 202534.5934.7134.5234.7134.500.68%4,061
Jan 14, 202534.5334.5334.4834.4834.270.19%115,243
Jan 13, 202534.4134.4134.4134.4134.20-0.13%30
Jan 10, 202534.4534.4534.4534.4534.25-0.35%30
Jan 8, 202534.5834.5834.5834.5834.370.09%41
Jan 7, 202534.4834.5934.4734.5534.34-0.23%940
Jan 6, 202534.6334.6334.6334.6334.42-0.06%70
Jan 3, 202534.6534.6534.6534.6534.440.39%32
Jan 2, 202534.6634.6834.5134.5134.310.08%1,292
Dec 31, 202434.4834.4834.4834.4834.280.03%14
Dec 30, 202434.4834.4834.4834.4834.27-0.59%100
Dec 27, 202434.6834.6834.6834.6834.24-0.18%19
Dec 26, 202434.7434.7434.7434.7434.300.10%42
Dec 24, 202434.7134.7134.7134.7134.270.28%4
Dec 23, 202434.6134.6134.6134.6134.17-0.36%49
Dec 20, 202434.6134.7434.6134.7434.300.75%780
Dec 19, 202434.6134.6134.4834.4834.04-0.27%462
Dec 18, 202434.6834.6834.5734.5734.13-1.05%738
Dec 17, 202434.8234.9434.8234.9434.50-0.01%168
Dec 16, 202434.9635.1034.9434.9434.50-0.02%5,189
Dec 13, 202434.9534.9534.9534.9534.51-0.24%21
Dec 12, 202435.0335.0335.0335.0334.59-0.20%42
Dec 11, 202435.2235.2435.1035.1034.660.09%2,671
Dec 10, 202435.0735.0735.0735.0734.63-0.01%486
Dec 9, 202435.1335.1335.0835.0834.63-0.35%627
Dec 6, 202435.2035.2035.2035.2034.750.33%156
Dec 5, 202435.0835.0835.0835.0834.64-0.05%35
Dec 4, 202435.0635.1035.0635.1034.650.21%183,729
Dec 3, 202435.0235.0235.0235.0234.580.06%138
Dec 2, 202435.0035.0535.0035.0034.56-0.70%1,736
Nov 29, 202435.2935.2935.2535.2534.580.25%157
Nov 27, 202435.1635.1635.1635.1634.50-0.97%127
Nov 26, 202435.5135.5135.5135.5134.831.04%146
Nov 25, 202435.2035.2035.1435.1434.480.52%1,175
Nov 22, 202434.9934.9934.9634.9634.30-0.22%441
Nov 21, 202435.0635.0635.0435.0434.370.17%369
Nov 20, 202434.9934.9934.9834.9834.32-0.09%1,271
Nov 19, 202434.9135.0134.9135.0134.350.34%461
Nov 18, 202434.8934.8934.8934.8934.230.05%1
Nov 15, 202434.8334.8734.8334.8734.210.01%5,544
Nov 14, 202435.0135.0134.8734.8734.21-0.17%507
Nov 13, 202434.9334.9334.9334.9334.270.26%36
Nov 12, 202434.8434.8434.8434.8434.18-0.53%30
Nov 11, 202435.0235.0235.0235.0234.36-0.17%30
Nov 8, 202435.0335.0835.0335.0834.420.13%302
Nov 7, 202435.0435.0435.0435.0434.370.37%13
Nov 6, 202434.9134.9134.9134.9134.240.34%14
Nov 5, 202434.7934.7934.7934.7934.130.24%61
Nov 4, 202434.7034.7034.7034.7034.040.13%100
Nov 1, 202434.6534.6634.6534.6634.00-0.68%116
Oct 31, 202434.8434.8934.8434.8934.00-0.14%123
Oct 30, 202434.9834.9834.9434.9434.05-0.15%101
Oct 29, 202435.0035.0035.0035.0034.100.05%1
Oct 28, 202434.9834.9834.9834.9834.090.46%15
Oct 25, 202434.9334.9334.8234.8233.93-0.39%204
Oct 24, 202434.9634.9634.9634.9634.060.56%4
Oct 23, 202434.7934.7934.7634.7633.87-0.55%251
Oct 22, 202434.9534.9534.9534.9534.06-0.03%56
Oct 21, 202435.0535.0534.9634.9634.07-0.40%288
Oct 18, 202435.1035.1035.1035.1034.210.28%3
Oct 17, 202435.0135.0135.0035.0134.110.06%2,346
Oct 16, 202435.0335.0334.9834.9834.090.49%442
Oct 15, 202434.8834.8834.8034.8133.92-0.31%3,287
Oct 14, 202434.9234.9234.9234.9234.030.16%-
Oct 11, 202434.7134.8634.7134.8633.970.35%195
Oct 10, 202434.6934.7434.6934.7433.860.03%101
Oct 9, 202434.7934.8034.7434.7433.85-0.06%409
Oct 8, 202434.7234.7634.7234.7633.870.25%128
Oct 7, 202434.6734.6734.6734.6733.78-0.36%36
Oct 4, 202434.8234.8334.7734.8033.91-0.10%318,813
Oct 3, 202434.7434.8334.7434.8333.94-0.17%311
Oct 2, 202434.8934.8934.8934.8934.000.03%171
Oct 1, 202434.8834.8834.8834.8833.99-0.55%9
Sep 30, 202435.0735.0735.0735.0733.98-0.17%60
Sep 27, 202435.1335.1335.1335.1334.040.67%24