BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.74
-0.19 (-0.54%)
Oct 10, 2025, 4:00 PM EDT - Market closed
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.53% | 274 |
| Oct 9, 2025 | 35.11 | 35.11 | 34.93 | 34.93 | 34.93 | -0.37% | 141 |
| Oct 8, 2025 | 35.03 | 35.06 | 35.03 | 35.06 | 35.06 | -0.16% | 271 |
| Oct 7, 2025 | 35.15 | 35.15 | 35.11 | 35.11 | 35.11 | -0.12% | 525 |
| Oct 6, 2025 | 35.19 | 35.19 | 35.16 | 35.16 | 35.16 | -0.08% | 185 |
| Oct 3, 2025 | 35.05 | 35.19 | 35.05 | 35.19 | 35.19 | 0.23% | 246 |
| Oct 2, 2025 | 35.18 | 35.18 | 35.09 | 35.10 | 35.10 | 0.01% | 870 |
| Oct 1, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -0.58% | 8,965 |
| Sep 30, 2025 | 35.19 | 35.35 | 35.19 | 35.31 | 35.09 | 0.18% | 1,467 |
| Sep 29, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.03 | -0.10% | 204 |
| Sep 26, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.06 | 0.22% | 79 |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | -0.35% | 132 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.11 | -0.05% | 56 |
| Sep 23, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.13 | -0.18% | 232 |
| Sep 22, 2025 | 35.25 | 35.40 | 35.25 | 35.40 | 35.19 | 0.63% | 1,598 |
| Sep 19, 2025 | 35.25 | 35.30 | 35.18 | 35.18 | 34.97 | -0.28% | 9,745 |
| Sep 18, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.07 | 0.13% | 1,042 |
| Sep 17, 2025 | 35.29 | 35.29 | 35.24 | 35.24 | 35.02 | -0.04% | 592 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.04 | -0.09% | 78 |
| Sep 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.07 | 0.04% | 153 |
| Sep 12, 2025 | 35.29 | 35.29 | 35.27 | 35.27 | 35.05 | -0.54% | 365 |
| Sep 11, 2025 | 35.17 | 35.50 | 35.17 | 35.46 | 35.24 | 1.32% | 5,926 |
| Sep 10, 2025 | 34.97 | 35.00 | 34.97 | 35.00 | 34.78 | 0.07% | 829 |
| Sep 9, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | -0.16% | 72 |
| Sep 8, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.81 | -0.12% | 64 |
| Sep 5, 2025 | 35.08 | 35.26 | 35.02 | 35.07 | 34.85 | 0.26% | 310,429 |
| Sep 4, 2025 | 34.94 | 34.97 | 34.94 | 34.97 | 34.76 | 0.01% | 352 |
| Sep 3, 2025 | 34.80 | 35.00 | 34.73 | 34.97 | 34.76 | 0.71% | 10,600 |
| Sep 2, 2025 | 35.25 | 35.25 | 34.68 | 34.73 | 34.52 | -1.04% | 7,278 |
| Aug 29, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.65 | -0.01% | 11 |
| Aug 28, 2025 | 35.13 | 35.13 | 35.10 | 35.10 | 34.66 | 0.11% | 724 |
| Aug 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.62 | 0.18% | 123 |
| Aug 26, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.56 | 0.27% | 26 |
| Aug 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.47 | -0.09% | 33 |
| Aug 22, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.50 | 0.60% | 148 |
| Aug 21, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.29 | -0.04% | 115 |
| Aug 20, 2025 | 34.77 | 34.83 | 34.71 | 34.74 | 34.30 | -0.19% | 908 |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | 0.03% | 59 |
| Aug 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.36 | 0.01% | 112 |
| Aug 15, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.35 | 0.04% | 20 |
| Aug 14, 2025 | 34.84 | 34.84 | 34.77 | 34.77 | 34.34 | -0.06% | 314 |
| Aug 13, 2025 | 34.85 | 34.85 | 34.79 | 34.79 | 34.36 | 0.07% | 342 |
| Aug 12, 2025 | 34.74 | 34.78 | 34.74 | 34.77 | 34.33 | 0.31% | 799 |
| Aug 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.23 | 0.03% | 154 |
| Aug 8, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.22 | -0.20% | 435 |
| Aug 7, 2025 | 34.73 | 34.73 | 34.72 | 34.72 | 34.29 | -0.01% | 471 |
| Aug 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.29 | -0.34% | 201 |
| Aug 5, 2025 | 34.66 | 34.84 | 34.66 | 34.84 | 34.41 | 0.11% | 656 |
| Aug 4, 2025 | 34.75 | 34.83 | 34.74 | 34.80 | 34.37 | 0.39% | 4,375 |
| Aug 1, 2025 | 34.69 | 34.83 | 34.67 | 34.67 | 34.24 | -0.72% | 1,645 |