BondBloxx ETF Trust (XHYI) Historical Stock Data
37.73 ↑0.04 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYI is down -0.05% a day on average. There have been 24 days where BondBloxx ETF Trust closed green and 6 days where XHYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 37.73 | 37.73 | ↑$0.00 (0.00%) | 37.73 | 37.73 | 167 |
| 2025-01-13 | 37.50 | 37.69 | ↑$0.19 (0.51%) | 37.50 | 37.69 | 203 |
| 2025-01-10 | 37.88 | 37.71 | ↓$0.17 (-0.46%) | 37.71 | 37.88 | 468 |
| 2025-01-08 | 37.85 | 37.85 | ↑$0.00 (0.00%) | 37.85 | 37.85 | 79 |
| 2025-01-07 | 37.84 | 37.84 | ↑$0.00 (0.00%) | 37.84 | 37.84 | 16 |
| 2025-01-03 | 38.02 | 37.94 | ↓$0.08 (-0.21%) | 37.94 | 38.02 | 38.99K |
| 2025-01-02 | 38.00 | 37.83 | ↓$0.17 (-0.45%) | 37.83 | 38.00 | 360 |
| 2024-12-31 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 37.80 | 37.80 | 5 |
| 2024-12-30 | 37.79 | 37.79 | ↑$0.00 (0.00%) | 37.79 | 37.79 | 37 |
| 2024-12-27 | 37.86 | 37.95 | ↑$0.09 (0.24%) | 37.86 | 38.15 | 4.76K |
| 2024-12-26 | 38.04 | 38.04 | ↑$0.00 (0.00%) | 38.04 | 38.04 | 7 |
| 2024-12-24 | 37.99 | 37.99 | ↑$0.00 (0.00%) | 37.99 | 37.99 | 2 |
| 2024-12-23 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 37 |
| 2024-12-20 | 38.03 | 38.03 | ↑$0.00 (0.00%) | 38.03 | 38.03 | 55 |
| 2024-12-19 | 37.82 | 37.82 | ↑$0.00 (0.00%) | 37.82 | 37.82 | 13 |
| 2024-12-18 | 38.29 | 37.87 | ↓$0.42 (-1.10%) | 37.87 | 38.30 | 798 |
| 2024-12-17 | 38.30 | 38.30 | ↑$0.00 (0.00%) | 38.26 | 38.32 | 21.90K |
| 2024-12-16 | 38.33 | 38.22 | ↓$0.11 (-0.29%) | 38.12 | 38.34 | 3.20K |
| 2024-12-13 | 38.16 | 38.16 | ↑$0.00 (0.00%) | 38.16 | 38.16 | 20 |
| 2024-12-12 | 38.26 | 38.26 | ↑$0.00 (0.00%) | 38.26 | 38.26 | 6 |
| 2024-12-11 | 38.31 | 38.31 | ↑$0.00 (0.00%) | 38.31 | 38.31 | 251 |
| 2024-12-10 | 38.30 | 38.30 | ↑$0.00 (0.00%) | 38.30 | 38.30 | 259 |
| 2024-12-06 | 38.34 | 38.34 | ↑$0.00 (0.00%) | 38.34 | 38.34 | 100 |
| 2024-12-05 | 38.21 | 38.29 | ↑$0.08 (0.21%) | 38.21 | 38.29 | 408 |
| 2024-12-04 | 38.26 | 38.31 | ↑$0.05 (0.13%) | 38.26 | 38.31 | 357 |
| 2024-12-03 | 38.24 | 38.24 | ↑$0.00 (0.00%) | 38.24 | 38.24 | 1 |
| 2024-12-02 | 38.21 | 38.21 | ↑$0.00 (0.00%) | 38.21 | 38.21 | 44 |
| 2024-11-29 | 38.38 | 38.38 | ↑$0.00 (0.00%) | 38.38 | 38.38 | 6 |
| 2024-11-27 | 38.40 | 38.34 | ↓$0.06 (-0.17%) | 38.34 | 38.40 | 330 |
| 2024-11-26 | 38.27 | 38.27 | ↑$0.00 (0.00%) | 38.27 | 38.27 | 19 |
Create an account or log in to view more rows.
$XHYI shaking weak hands that’s all
$XHYI Move up
let's buy
$XHYI Take it Bears !
$XHYI just go up
$XHYI lmao wtf was that
$XHYI called it
$XHYI Bull trap
$XHYI Markets about as efficient as a retirement home
$XHYI not worrying
$XHYI let's gooooooo