BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
NYSEARCA: XHYE · Real-Time Price · USD
37.74
+0.48 (1.30%)
At close: May 12, 2025, 4:00 PM
37.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 1.30% | 1,140 |
| May 9, 2025 | 37.25 | 37.26 | 37.25 | 37.26 | 37.26 | 0.28% | 372 |
| May 8, 2025 | 37.13 | 37.15 | 37.13 | 37.15 | 37.15 | 0.24% | 341 |
| May 7, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.15% | 33 |
| May 6, 2025 | 36.90 | 37.01 | 36.90 | 37.01 | 37.01 | 0.09% | 1,249 |
| May 5, 2025 | 37.07 | 37.07 | 36.83 | 36.97 | 36.97 | -0.28% | 1,852 |
| May 2, 2025 | 37.06 | 37.08 | 37.06 | 37.08 | 37.08 | 0.45% | 372 |
| May 1, 2025 | 37.00 | 37.00 | 36.91 | 36.91 | 36.91 | -0.94% | 3,024 |
| Apr 30, 2025 | 37.36 | 37.50 | 37.26 | 37.26 | 37.04 | -0.56% | 1,448 |
| Apr 29, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.25 | -0.34% | 4 |
| Apr 28, 2025 | 38.38 | 38.38 | 37.50 | 37.60 | 37.37 | -0.12% | 3,707 |
| Apr 25, 2025 | 38.09 | 38.09 | 37.50 | 37.64 | 37.42 | 0.41% | 331 |
| Apr 24, 2025 | 37.59 | 37.59 | 37.49 | 37.49 | 37.26 | 0.54% | 1,741 |
| Apr 23, 2025 | 37.33 | 37.33 | 37.15 | 37.29 | 37.06 | 0.39% | 599 |
| Apr 22, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.92 | 0.58% | 195 |
| Apr 21, 2025 | 37.11 | 37.11 | 36.81 | 36.93 | 36.71 | -0.89% | 1,605 |
| Apr 17, 2025 | 37.10 | 37.30 | 37.10 | 37.26 | 37.03 | 0.72% | 3,053 |
| Apr 16, 2025 | 36.96 | 36.99 | 36.96 | 36.99 | 36.77 | 1.01% | 250 |
| Apr 15, 2025 | 36.75 | 36.87 | 36.62 | 36.62 | 36.40 | -0.25% | 9,765 |
| Apr 14, 2025 | 36.79 | 36.79 | 36.71 | 36.71 | 36.49 | 0.60% | 477 |
| Apr 11, 2025 | 36.38 | 36.62 | 36.30 | 36.49 | 36.27 | 0.18% | 5,273 |
| Apr 10, 2025 | 36.65 | 36.80 | 36.42 | 36.42 | 36.21 | -2.30% | 12,380 |
| Apr 9, 2025 | 36.06 | 37.30 | 35.90 | 37.28 | 37.06 | 2.73% | 168,485 |
| Apr 8, 2025 | 36.97 | 37.07 | 36.29 | 36.29 | 36.07 | -0.68% | 55,355 |
| Apr 7, 2025 | 36.21 | 37.19 | 36.21 | 36.54 | 36.32 | -1.60% | 26,539 |
| Apr 4, 2025 | 37.54 | 37.67 | 37.13 | 37.13 | 36.91 | -2.46% | 17,764 |
| Apr 3, 2025 | 38.12 | 38.24 | 38.02 | 38.07 | 37.84 | -1.06% | 2,911 |
| Apr 2, 2025 | 38.40 | 38.52 | 38.40 | 38.48 | 38.25 | 0.16% | 8,101 |
| Apr 1, 2025 | 38.61 | 38.61 | 38.30 | 38.42 | 38.19 | -0.44% | 3,909 |
| Mar 31, 2025 | 38.48 | 38.76 | 38.45 | 38.59 | 38.13 | 0.15% | 4,452 |
| Mar 28, 2025 | 38.62 | 38.62 | 38.53 | 38.53 | 38.07 | -0.40% | 743 |
| Mar 27, 2025 | 38.73 | 38.74 | 38.69 | 38.69 | 38.22 | -0.24% | 814 |
| Mar 26, 2025 | 38.89 | 38.89 | 38.78 | 38.78 | 38.32 | -0.30% | 723 |
| Mar 25, 2025 | 39.02 | 39.05 | 38.85 | 38.90 | 38.43 | 0.15% | 6,083 |
| Mar 24, 2025 | 38.98 | 38.98 | 38.84 | 38.84 | 38.37 | 0.28% | 750 |
| Mar 21, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.27 | -0.11% | 40 |
| Mar 20, 2025 | 38.79 | 38.80 | 38.77 | 38.77 | 38.31 | - | 2,561 |
| Mar 19, 2025 | 38.62 | 38.77 | 38.62 | 38.77 | 38.31 | 0.54% | 2,298 |
| Mar 18, 2025 | 38.56 | 38.62 | 38.52 | 38.56 | 38.10 | -0.04% | 2,714 |
| Mar 17, 2025 | 38.59 | 38.60 | 38.55 | 38.57 | 38.11 | 0.27% | 844 |
| Mar 14, 2025 | 38.54 | 38.57 | 38.44 | 38.47 | 38.01 | 0.38% | 14,107 |
| Mar 13, 2025 | 38.84 | 38.85 | 38.33 | 38.33 | 37.87 | -0.34% | 953 |
| Mar 12, 2025 | 38.55 | 38.58 | 38.44 | 38.46 | 37.99 | -0.12% | 1,590 |
| Mar 11, 2025 | 38.43 | 38.50 | 38.43 | 38.50 | 38.04 | -0.20% | 152 |
| Mar 10, 2025 | 38.67 | 38.67 | 38.55 | 38.58 | 38.12 | -0.18% | 1,158 |
| Mar 7, 2025 | 38.68 | 38.72 | 38.58 | 38.65 | 38.19 | 0.11% | 2,204 |
| Mar 6, 2025 | 38.55 | 38.61 | 38.55 | 38.61 | 38.15 | -0.42% | 412 |
| Mar 5, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.31 | -0.08% | 19 |
| Mar 4, 2025 | 38.80 | 38.87 | 38.80 | 38.80 | 38.34 | -0.22% | 1,357 |
| Mar 3, 2025 | 38.97 | 38.97 | 38.89 | 38.89 | 38.42 | -0.64% | 399 |