BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.78
-0.03 (-0.08%)
Jul 3, 2025, 1:00 PM - Market closed
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 34.75 | 34.78 | 34.75 | 34.78 | 34.78 | -0.07% | 1,594 |
| Jul 2, 2025 | 34.86 | 34.86 | 34.81 | 34.81 | 34.81 | 0.01% | 285 |
| Jul 1, 2025 | 34.66 | 34.80 | 34.65 | 34.80 | 34.80 | -0.76% | 17,131 |
| Jun 30, 2025 | 35.02 | 35.08 | 34.91 | 35.07 | 34.87 | 0.82% | 6,231 |
| Jun 27, 2025 | 35.09 | 35.09 | 34.79 | 34.79 | 34.59 | -0.28% | 4,035 |
| Jun 26, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.68 | 0.20% | 27 |
| Jun 25, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.61 | -0.05% | 22 |
| Jun 24, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.63 | -0.17% | 35 |
| Jun 23, 2025 | 34.69 | 34.89 | 34.69 | 34.89 | 34.69 | 0.72% | 606 |
| Jun 20, 2025 | 34.54 | 34.74 | 34.54 | 34.64 | 34.44 | 0.28% | 392 |
| Jun 18, 2025 | 34.66 | 34.66 | 34.54 | 34.54 | 34.35 | -0.05% | 233 |
| Jun 17, 2025 | 34.58 | 34.58 | 34.56 | 34.56 | 34.36 | -0.10% | 154 |
| Jun 16, 2025 | 34.59 | 34.60 | 34.59 | 34.60 | 34.40 | 0.48% | 316 |
| Jun 13, 2025 | 34.80 | 34.80 | 34.43 | 34.43 | 34.23 | -0.05% | 334 |
| Jun 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.25 | 0.08% | 101 |
| Jun 11, 2025 | 34.99 | 34.99 | 34.42 | 34.42 | 34.22 | 0.06% | 3,067 |
| Jun 10, 2025 | 34.41 | 34.44 | 34.39 | 34.40 | 34.20 | 0.08% | 4,426 |
| Jun 9, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.18 | -0.09% | 96 |
| Jun 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.21 | 0.04% | 85 |
| Jun 5, 2025 | 34.27 | 34.39 | 34.27 | 34.39 | 34.19 | -0.06% | 561 |
| Jun 4, 2025 | 34.70 | 34.70 | 34.41 | 34.41 | 34.21 | -0.31% | 473 |
| Jun 3, 2025 | 34.41 | 34.64 | 34.41 | 34.52 | 34.32 | 0.36% | 186,952 |
| Jun 2, 2025 | 34.34 | 34.39 | 34.34 | 34.39 | 34.19 | -0.60% | 409 |
| May 30, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.17 | -0.09% | 718 |
| May 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.20 | -0.03% | 323 |
| May 28, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.21 | 0.22% | 7 |
| May 27, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.14 | 0.52% | 259 |
| May 23, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 33.96 | -0.19% | 17 |
| May 22, 2025 | 34.60 | 34.60 | 34.46 | 34.46 | 34.03 | 0.17% | 318 |
| May 21, 2025 | 35.65 | 35.65 | 34.40 | 34.40 | 33.97 | -0.32% | 1,030 |
| May 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.08 | 0.02% | 5 |
| May 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.08 | -0.06% | 7 |
| May 16, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.10 | -0.05% | 7 |
| May 15, 2025 | 34.56 | 34.58 | 34.55 | 34.55 | 34.12 | 0.24% | 3,509 |
| May 14, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.04 | -0.13% | 64 |
| May 13, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.08 | 0.10% | 287 |
| May 12, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.05 | 0.60% | 13 |
| May 9, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.85 | 0.12% | 114 |
| May 8, 2025 | 34.19 | 34.23 | 34.19 | 34.23 | 33.81 | 0.15% | 203 |
| May 7, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 33.76 | 0.07% | 5 |
| May 6, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.73 | -0.01% | 151 |
| May 5, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.74 | 0.07% | 27 |
| May 2, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.71 | 0.26% | 14 |
| May 1, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.63 | -0.45% | 28 |
| Apr 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.53 | -0.62% | 8 |
| Apr 29, 2025 | 34.35 | 34.42 | 34.35 | 34.42 | 33.75 | 0.50% | 109 |
| Apr 28, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.58 | -0.05% | 165 |
| Apr 25, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 33.60 | 0.26% | 3 |
| Apr 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 33.51 | 0.60% | 33 |
| Apr 23, 2025 | 34.45 | 34.45 | 33.97 | 33.97 | 33.31 | -0.06% | 1,467 |