Skip to main content
BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.79
+0.31 (0.91%)
Jan 21, 2025, 11:51 AM EST - Market closed

XHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202534.7934.8834.7934.8834.880.12%166
Jan 17, 202534.8434.8434.8434.8434.840.17%2
Jan 16, 202534.7834.7834.7834.7834.780.19%14
Jan 15, 202534.5934.7134.5234.7134.710.68%4,061
Jan 14, 202534.5334.5334.4834.4834.480.19%115,243
Jan 13, 202534.4134.4134.4134.4134.41-0.13%30
Jan 10, 202534.4534.4534.4534.4534.45-0.35%30
Jan 8, 202534.5834.5834.5834.5834.580.09%41
Jan 7, 202534.4834.5934.4734.5534.55-0.23%940
Jan 6, 202534.6334.6334.6334.6334.63-0.06%70
Jan 3, 202534.6534.6534.6534.6534.650.39%32
Jan 2, 202534.6634.6834.5134.5134.510.08%1,292
Dec 31, 202434.4834.4834.4834.4834.480.03%14
Dec 30, 202434.4834.4834.4834.4834.48-0.59%100
Dec 27, 202434.6834.6834.6834.6834.45-0.18%19
Dec 26, 202434.7434.7434.7434.7434.510.10%42
Dec 24, 202434.7134.7134.7134.7134.480.28%4
Dec 23, 202434.6134.6134.6134.6134.38-0.36%49
Dec 20, 202434.6134.7434.6134.7434.500.75%780
Dec 19, 202434.6134.6134.4834.4834.25-0.27%462
Dec 18, 202434.6834.6834.5734.5734.34-1.05%738
Dec 17, 202434.8234.9434.8234.9434.71-0.01%168
Dec 16, 202434.9635.1034.9434.9434.71-0.02%5,189
Dec 13, 202434.9534.9534.9534.9534.72-0.24%21
Dec 12, 202435.0335.0335.0335.0334.80-0.20%42
Dec 11, 202435.2235.2435.1035.1034.870.09%2,671
Dec 10, 202435.0735.0735.0735.0734.84-0.01%486
Dec 9, 202435.1335.1335.0835.0834.84-0.35%627
Dec 6, 202435.2035.2035.2035.2034.960.33%156
Dec 5, 202435.0835.0835.0835.0834.85-0.05%35
Dec 4, 202435.0635.1035.0635.1034.860.21%183,729
Dec 3, 202435.0235.0235.0235.0234.790.06%138
Dec 2, 202435.0035.0535.0035.0034.77-0.70%1,736
Nov 29, 202435.2935.2935.2535.2534.790.25%157
Nov 27, 202435.1635.1635.1635.1634.71-0.97%127
Nov 26, 202435.5135.5135.5135.5135.041.04%146
Nov 25, 202435.2035.2035.1435.1434.680.52%1,175
Nov 22, 202434.9934.9934.9634.9634.50-0.22%441
Nov 21, 202435.0635.0635.0435.0434.580.17%369
Nov 20, 202434.9934.9934.9834.9834.52-0.09%1,271
Nov 19, 202434.9135.0134.9135.0134.550.34%461
Nov 18, 202434.8934.8934.8934.8934.440.05%1
Nov 15, 202434.8334.8734.8334.8734.420.01%5,544
Nov 14, 202435.0135.0134.8734.8734.41-0.17%507
Nov 13, 202434.9334.9334.9334.9334.470.26%36
Nov 12, 202434.8434.8434.8434.8434.38-0.53%30
Nov 11, 202435.0235.0235.0235.0234.56-0.17%30
Nov 8, 202435.0335.0835.0335.0834.620.13%302
Nov 7, 202435.0435.0435.0435.0434.580.37%13
Nov 6, 202434.9134.9134.9134.9134.450.34%14
Nov 5, 202434.7934.7934.7934.7934.330.24%61
Nov 4, 202434.7034.7034.7034.7034.250.13%100
Nov 1, 202434.6534.6634.6534.6634.21-0.68%116
Oct 31, 202434.8434.8934.8434.8934.21-0.14%123
Oct 30, 202434.9834.9834.9434.9434.26-0.15%101
Oct 29, 202435.0035.0035.0035.0034.310.05%1
Oct 28, 202434.9834.9834.9834.9834.290.46%15
Oct 25, 202434.9334.9334.8234.8234.14-0.39%204
Oct 24, 202434.9634.9634.9634.9634.270.56%4
Oct 23, 202434.7934.7934.7634.7634.08-0.55%251
Oct 22, 202434.9534.9534.9534.9534.27-0.03%56
Oct 21, 202435.0535.0534.9634.9634.28-0.40%288
Oct 18, 202435.1035.1035.1035.1034.410.28%3
Oct 17, 202435.0135.0135.0035.0134.320.06%2,346
Oct 16, 202435.0335.0334.9834.9834.300.49%442
Oct 15, 202434.8834.8834.8034.8134.13-0.31%3,287
Oct 14, 202434.9234.9234.9234.9234.230.16%-
Oct 11, 202434.7134.8634.7134.8634.180.35%195
Oct 10, 202434.6934.7434.6934.7434.060.03%101
Oct 9, 202434.7934.8034.7434.7434.05-0.06%409
Oct 8, 202434.7234.7634.7234.7634.070.25%128
Oct 7, 202434.6734.6734.6734.6733.99-0.36%36
Oct 4, 202434.8234.8334.7734.8034.11-0.10%318,813
Oct 3, 202434.7434.8334.7434.8334.15-0.17%311
Oct 2, 202434.8934.8934.8934.8934.210.03%171
Oct 1, 202434.8834.8834.8834.8834.19-0.55%9
Sep 30, 202435.0735.0735.0735.0734.19-0.17%60
Sep 27, 202435.1335.1335.1335.1334.250.67%24
Sep 26, 202434.9034.9034.9034.9034.020.10%5
Sep 25, 202434.8734.8734.8734.8733.99-0.12%1
Sep 24, 202434.8234.9134.8234.9134.03-221
Sep 23, 202434.9734.9734.9134.9134.03-0.24%172
Sep 20, 202434.9934.9934.9934.9934.110.11%11
Sep 19, 202434.9534.9534.9534.9534.070.32%70
Sep 18, 202434.8434.8434.8434.8433.960.11%234
Sep 17, 202434.7334.8034.7334.8033.930.53%209
Sep 16, 202434.7434.7434.6234.6233.750.13%20,683
Sep 13, 202434.6434.6434.5134.5833.700.28%1,493
Sep 12, 202434.5434.5434.4834.4833.610.11%1,001,721
Sep 11, 202434.4434.4434.4434.4433.570.27%82
Sep 10, 202434.3534.3534.3534.3533.48-0.02%31
Sep 9, 202434.2634.3634.2634.3633.490.29%378
Sep 6, 202434.3034.3134.2634.2633.39-0.03%1,149
Sep 5, 202434.2334.2734.1734.2733.400.46%355
Sep 4, 202434.1134.1134.1134.1133.250.68%3
Sep 3, 202433.9733.9733.8833.8833.03-0.97%474
Aug 30, 202434.2134.2134.2134.2133.18-0.01%3
Aug 29, 202434.2134.2134.2134.2133.180.18%167
Aug 28, 202434.1534.1534.1534.1533.12-0.07%66
Aug 27, 202434.1834.1834.1834.1833.150.15%4