BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.31
+0.01 (0.02%)
Aug 15, 2025, 4:00 PM - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.31 | 0.02% | 320,627 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.30 | - | 287,291 |
| Aug 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.05% | 183,501 |
| Aug 12, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.28 | 0.01% | 120,622 |
| Aug 11, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.01% | 247,983 |
| Aug 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.01% | 91,180 |
| Aug 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.26 | 0.02% | 191,448 |
| Aug 6, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | 0.02% | 225,281 |
| Aug 5, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 50.24 | -0.01% | 181,602 |
| Aug 4, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 50.25 | 0.03% | 130,773 |
| Aug 1, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.23 | -0.20% | 332,005 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.17 | - | 173,672 |
| Jul 30, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 50.17 | 0.02% | 3,536,137 |
| Jul 29, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.16 | 0.02% | 145,076 |
| Jul 28, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 50.15 | 0.02% | 208,561 |
| Jul 25, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.14 | 0.01% | 177,033 |
| Jul 24, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.13 | -0.01% | 173,065 |
| Jul 23, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.14 | 0.04% | 223,933 |
| Jul 22, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.12 | - | 235,588 |
| Jul 21, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.12 | - | 170,405 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.12 | 0.04% | 208,564 |
| Jul 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.10 | 0.02% | 463,654 |
| Jul 16, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.09 | - | 1,023,207 |
| Jul 15, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.09 | - | 128,428 |
| Jul 14, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 50.09 | - | 177,077 |
| Jul 11, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.09 | 0.06% | 582,535 |
| Jul 10, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 50.06 | 0.01% | 198,977 |
| Jul 9, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.05 | 0.03% | 134,298 |
| Jul 8, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 50.04 | -0.02% | 117,278 |
| Jul 7, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.05 | 0.02% | 176,832 |
| Jul 3, 2025 | 50.20 | 50.21 | 50.19 | 50.20 | 50.04 | - | 123,909 |
| Jul 2, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.04 | 0.02% | 278,920 |
| Jul 1, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.03 | -0.30% | 271,086 |
| Jun 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.02 | - | 153,716 |
| Jun 27, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 50.02 | 0.03% | 139,305 |
| Jun 26, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.00 | 0.01% | 288,047 |
| Jun 25, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.00 | 0.02% | 100,415 |
| Jun 24, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.99 | 0.01% | 351,444 |
| Jun 23, 2025 | 50.30 | 50.31 | 50.29 | 50.31 | 49.98 | 0.03% | 585,601 |
| Jun 20, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 49.97 | 0.04% | 154,219 |
| Jun 18, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.95 | 0.02% | 141,641 |
| Jun 17, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.94 | - | 595,054 |
| Jun 16, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.94 | 0.02% | 1,002,140 |
| Jun 13, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.93 | 0.02% | 138,195 |
| Jun 12, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.92 | 0.04% | 324,016 |
| Jun 11, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.90 | 0.01% | 141,920 |
| Jun 10, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 49.89 | 0.01% | 127,044 |
| Jun 9, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.89 | - | 169,971 |
| Jun 6, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 49.89 | 0.04% | 1,921,444 |
| Jun 5, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 49.87 | 0.02% | 227,439 |