Skip to main content
BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.71
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

XHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.7134.7134.7134.7134.710.06%117
Dec 4, 202534.6934.6934.6934.6934.690.01%122
Dec 3, 202534.6334.6834.6334.6834.680.33%392
Dec 2, 202534.5734.5734.5734.5734.57-70
Dec 1, 202534.5734.5734.5734.5734.56-0.92%210
Nov 28, 202534.8934.8934.8934.8934.640.29%43
Nov 26, 202534.7934.7934.7934.7934.540.07%32
Nov 25, 202534.7434.7634.7434.7634.520.22%227
Nov 24, 202534.6634.7234.6634.6934.440.03%429
Nov 21, 202534.6834.6834.6834.6834.430.09%33
Nov 20, 202534.6334.6534.6334.6434.40-0.11%332,449
Nov 19, 202534.5834.6834.5834.6834.440.32%583
Nov 18, 202534.4934.5734.4934.5734.33-0.12%475
Nov 17, 202534.6134.6134.6134.6134.370.15%36
Nov 14, 202534.6334.6334.3634.5634.32-0.31%11,061
Nov 13, 202534.6734.6734.6734.6734.43-0.36%177
Nov 12, 202534.7934.7934.7934.7934.55-0.19%18
Nov 11, 202534.8634.8634.8634.8634.620.19%167
Nov 10, 202534.7834.8034.7834.8034.550.32%351
Nov 7, 202534.6834.6834.6834.6834.44-0.10%69
Nov 6, 202534.7234.7234.7234.7234.470.10%29
Nov 5, 202534.6834.7034.6834.6834.44-0.01%1,580
Nov 4, 202534.7034.7034.6934.6934.440.08%216
Nov 3, 202536.4736.4734.6634.6634.42-1.15%17,651
Oct 31, 202535.0635.0635.0635.0634.61-0.04%103
Oct 30, 202535.0135.0835.0135.0834.62-0.28%1,287
Oct 29, 202535.1735.1735.1735.1734.72-0.10%332
Oct 28, 202535.2335.2335.2135.2134.750.49%573
Oct 27, 202535.0435.1635.0035.0434.58-0.08%13,227
Oct 24, 202535.0735.0735.0735.0734.610.12%107
Oct 23, 202535.0335.0335.0335.0334.570.13%12
Oct 22, 202535.0935.0934.9834.9834.52-0.23%115
Oct 21, 202535.0635.0635.0635.0634.610.13%12
Oct 20, 202535.0735.0735.0235.0234.560.16%338
Oct 17, 202535.0235.0234.9634.9634.51-0.20%1,308
Oct 16, 202535.0435.0635.0335.0334.570.03%2,040
Oct 15, 202535.0635.0635.0235.0234.560.36%737
Oct 14, 202534.7134.9034.6534.9034.440.17%1,633
Oct 13, 202534.8434.8434.8434.8434.380.28%70
Oct 10, 202534.7434.7434.7434.7434.29-0.53%274
Oct 9, 202535.1135.1134.9334.9334.47-0.37%141
Oct 8, 202535.0335.0635.0335.0634.60-0.16%271
Oct 7, 202535.1535.1535.1135.1134.66-0.12%525
Oct 6, 202535.1935.1935.1635.1634.70-0.08%185
Oct 3, 202535.0535.1935.0535.1934.730.23%246
Oct 2, 202535.1835.1835.0935.1034.650.01%870
Oct 1, 202535.3035.3035.1035.1034.64-0.58%8,965
Sep 30, 202535.1935.3535.1935.3134.640.18%1,467
Sep 29, 202535.2435.2435.2435.2434.57-0.10%204
Sep 26, 202535.2835.2835.2835.2834.610.22%79