BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
NYSEARCA: XHYF · Real-Time Price · USD
37.37
+0.16 (0.42%)
At close: May 12, 2025, 4:00 PM
37.37
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.26 | 37.37 | 37.26 | 37.37 | 37.37 | 0.42% | 134 |
| May 9, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.20% | 54 |
| May 8, 2025 | 37.16 | 37.26 | 37.08 | 37.14 | 37.14 | -0.17% | 1,121 |
| May 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.07% | 84 |
| May 6, 2025 | 37.30 | 37.30 | 37.04 | 37.18 | 37.18 | -0.31% | 3,098 |
| May 5, 2025 | 37.30 | 37.40 | 37.13 | 37.29 | 37.29 | 0.21% | 887 |
| May 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.04% | 11 |
| May 1, 2025 | 37.28 | 37.36 | 37.23 | 37.23 | 37.23 | -0.47% | 2,356 |
| Apr 30, 2025 | 37.43 | 37.48 | 37.40 | 37.40 | 37.17 | 0.16% | 1,415 |
| Apr 29, 2025 | 37.25 | 37.34 | 37.25 | 37.34 | 37.11 | 0.02% | 420 |
| Apr 28, 2025 | 37.23 | 37.34 | 37.23 | 37.34 | 37.11 | 0.13% | 696 |
| Apr 25, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.06 | 0.39% | 4 |
| Apr 24, 2025 | 36.65 | 37.14 | 36.65 | 37.14 | 36.91 | 0.34% | 262 |
| Apr 23, 2025 | 37.10 | 37.17 | 36.84 | 37.01 | 36.79 | -0.12% | 3,509 |
| Apr 22, 2025 | 36.99 | 37.06 | 36.75 | 37.06 | 36.83 | 0.79% | 4,146 |
| Apr 21, 2025 | 36.73 | 36.94 | 36.73 | 36.77 | 36.55 | -0.39% | 219 |
| Apr 17, 2025 | 36.78 | 36.92 | 36.78 | 36.92 | 36.69 | -0.01% | 127 |
| Apr 16, 2025 | 36.94 | 37.09 | 36.92 | 36.92 | 36.69 | 0.47% | 1,330 |
| Apr 15, 2025 | 36.82 | 36.82 | 36.63 | 36.75 | 36.52 | 0.55% | 1,093 |
| Apr 14, 2025 | 36.49 | 36.55 | 36.17 | 36.55 | 36.32 | 0.58% | 759 |
| Apr 11, 2025 | 36.25 | 36.34 | 36.21 | 36.34 | 36.11 | -0.16% | 464 |
| Apr 10, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.17 | -0.98% | 102 |
| Apr 9, 2025 | 35.97 | 36.76 | 35.97 | 36.76 | 36.53 | 2.01% | 101,168 |
| Apr 8, 2025 | 36.41 | 36.55 | 36.03 | 36.03 | 35.81 | -0.34% | 419,222 |
| Apr 7, 2025 | 36.79 | 36.79 | 36.15 | 36.15 | 35.93 | -1.58% | 184,420 |
| Apr 4, 2025 | 37.03 | 37.03 | 36.31 | 36.73 | 36.51 | -1.05% | 8,357 |
| Apr 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.90 | -0.78% | 127 |
| Apr 2, 2025 | 37.24 | 37.42 | 37.24 | 37.42 | 37.19 | 0.39% | 3,313 |
| Apr 1, 2025 | 37.15 | 37.27 | 37.15 | 37.27 | 37.04 | -0.48% | 419 |
| Mar 31, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 36.99 | 0.23% | 146 |
| Mar 28, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 36.91 | -0.13% | 6 |
| Mar 27, 2025 | 37.38 | 37.43 | 37.38 | 37.42 | 36.95 | -0.24% | 584 |
| Mar 26, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.04 | -0.22% | 7 |
| Mar 25, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.13 | 0.17% | 112 |
| Mar 24, 2025 | 37.57 | 37.57 | 37.53 | 37.53 | 37.06 | 0.21% | 1,712 |
| Mar 21, 2025 | 37.43 | 37.45 | 37.43 | 37.45 | 36.99 | -0.23% | 293 |
| Mar 20, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.07 | 0.14% | 16 |
| Mar 19, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.02 | 0.22% | 39 |
| Mar 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.93 | - | 15 |
| Mar 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.93 | 0.11% | 93 |
| Mar 14, 2025 | 37.31 | 37.36 | 37.31 | 37.36 | 36.90 | 0.23% | 562 |
| Mar 13, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 36.81 | -0.39% | 137 |
| Mar 12, 2025 | 37.33 | 37.42 | 37.33 | 37.42 | 36.95 | -0.21% | 338 |
| Mar 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.03 | -0.09% | 102 |
| Mar 10, 2025 | 37.51 | 37.53 | 37.49 | 37.53 | 37.07 | -0.21% | 593 |
| Mar 7, 2025 | 37.56 | 37.61 | 37.56 | 37.61 | 37.15 | 0.01% | 310 |
| Mar 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.14 | -0.32% | 233 |
| Mar 5, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.26 | 0.06% | 65 |
| Mar 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.24 | 0.05% | 49 |
| Mar 3, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.22 | -0.93% | 52 |