BondBloxx ETF Trust (XHYH) Historical Stock Data
34.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYH is down -0.09% a day on average. There have been 19 days where BondBloxx ETF Trust closed green and 11 days where XHYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 34.47 | 34.53 | ↑$0.05 (0.15%) | 34.47 | 34.53 | 189 |
| 2025-01-13 | 34.53 | 34.53 | ↑$0.00 (0.00%) | 34.53 | 34.53 | 65 |
| 2025-01-10 | 35.24 | 34.59 | ↓$0.65 (-1.86%) | 34.59 | 35.24 | 312 |
| 2025-01-08 | 34.81 | 34.81 | ↑$0.00 (0.00%) | 34.81 | 34.81 | 3 |
| 2025-01-07 | 34.81 | 34.78 | ↓$0.04 (-0.10%) | 34.78 | 34.81 | 188 |
| 2025-01-06 | 34.86 | 34.86 | ↑$0.00 (0.00%) | 34.79 | 34.86 | 725 |
| 2025-01-03 | 34.76 | 34.87 | ↑$0.12 (0.34%) | 34.76 | 34.87 | 401 |
| 2025-01-02 | 34.82 | 34.75 | ↓$0.08 (-0.22%) | 34.75 | 34.84 | 644 |
| 2024-12-31 | 34.71 | 34.72 | ↑$0.01 (0.03%) | 34.71 | 34.77 | 1.15K |
| 2024-12-30 | 34.76 | 34.71 | ↓$0.04 (-0.13%) | 34.71 | 34.83 | 1.08K |
| 2024-12-27 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.89 | 34.89 | 7 |
| 2024-12-26 | 34.91 | 34.93 | ↑$0.02 (0.06%) | 34.91 | 34.93 | 617 |
| 2024-12-24 | 34.85 | 34.85 | ↑$0.00 (0.00%) | 34.85 | 34.85 | 3 |
| 2024-12-23 | 35.00 | 34.66 | ↓$0.34 (-0.97%) | 34.66 | 35.00 | 134 |
| 2024-12-20 | 34.92 | 34.88 | ↓$0.04 (-0.10%) | 34.88 | 34.92 | 478 |
| 2024-12-19 | 34.63 | 34.62 | ↓$0.01 (-0.03%) | 34.62 | 34.76 | 1.28K |
| 2024-12-18 | 34.66 | 34.66 | ↑$0.00 (0.00%) | 34.66 | 34.66 | 147 |
| 2024-12-17 | 34.88 | 34.98 | ↑$0.10 (0.29%) | 34.88 | 34.98 | 320 |
| 2024-12-16 | 34.85 | 35.07 | ↑$0.22 (0.64%) | 34.85 | 35.07 | 1.32K |
| 2024-12-13 | 35.06 | 35.06 | ↑$0.00 (0.00%) | 35.06 | 35.06 | 99 |
| 2024-12-12 | 35.36 | 35.17 | ↓$0.19 (-0.53%) | 35.17 | 35.36 | 277 |
| 2024-12-11 | 35.37 | 35.27 | ↓$0.10 (-0.28%) | 35.27 | 35.38 | 272 |
| 2024-12-10 | 35.26 | 35.26 | ↑$0.00 (0.00%) | 35.26 | 35.26 | 192 |
| 2024-12-09 | 35.26 | 35.26 | ↓$0.00 (-0.01%) | 35.26 | 35.35 | 518 |
| 2024-12-06 | 35.39 | 35.37 | ↓$0.02 (-0.07%) | 35.37 | 35.39 | 326 |
| 2024-12-05 | 35.27 | 35.27 | ↑$0.00 (0.00%) | 35.27 | 35.27 | 129 |
| 2024-12-04 | 35.29 | 35.29 | ↑$0.00 (0.00%) | 35.29 | 35.29 | 85 |
| 2024-12-03 | 35.20 | 35.20 | ↑$0.00 (0.00%) | 35.20 | 35.20 | 155 |
| 2024-12-02 | 35.21 | 35.21 | ↑$0.00 (0.00%) | 35.21 | 35.22 | 1.05K |
| 2024-11-29 | 35.44 | 35.44 | ↑$0.00 (0.00%) | 35.44 | 35.44 | 5 |
Create an account or log in to view more rows.
$XHYH whats the target for Friday close?
$XHYH the greatest stock of all time
will not bow to the shorts
oh yeah
$XHYH watch this fly!!!!
$XHYH BOUGHT TODAY!
$XHYH I like green candles on my birthday cake
$XHYH Overpower the algos!
$XHYH this stock has me so excited i cant sleep!!
$XHYH what happened?
$XHYH you wanna be a successful trader close your trades green
$XHYH what happened