BondBloxx ETF Trust (XHYT) Historical Stock Data
33.82 ↓0.41 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYT is up 0.03% a day on average. There have been 24 days where BondBloxx ETF Trust closed green and 6 days where XHYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 33.82 | 33.82 | ↑$0.00 (0.00%) | 33.82 | 33.82 | 287 |
| 2025-04-02 | 34.19 | 34.23 | ↑$0.04 (0.12%) | 34.15 | 34.23 | 565 |
| 2025-04-01 | 33.99 | 34.06 | ↑$0.07 (0.19%) | 33.99 | 34.06 | 766 |
| 2025-03-31 | 34.24 | 34.24 | ↑$0.00 (0.00%) | 34.24 | 34.24 | 102 |
| 2025-03-28 | 34.34 | 34.34 | ↑$0.00 (0.00%) | 34.34 | 34.34 | 54 |
| 2025-03-27 | 34.40 | 34.42 | ↑$0.02 (0.05%) | 34.40 | 34.43 | 397 |
| 2025-03-26 | 34.57 | 34.56 | ↓$0.01 (-0.02%) | 34.53 | 34.57 | 206 |
| 2025-03-25 | 34.42 | 34.66 | ↑$0.24 (0.71%) | 34.42 | 34.66 | 341 |
| 2025-03-24 | 34.65 | 34.59 | ↓$0.07 (-0.19%) | 34.59 | 34.65 | 155 |
| 2025-03-21 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.48 | 41 |
| 2025-03-20 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.49 | 13 |
| 2025-03-19 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 1 |
| 2025-03-18 | 34.47 | 34.38 | ↓$0.09 (-0.26%) | 34.38 | 34.47 | 213 |
| 2025-03-17 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 42 |
| 2025-03-14 | 34.44 | 34.37 | ↓$0.07 (-0.20%) | 34.37 | 34.44 | 1.68K |
| 2025-03-13 | 34.24 | 34.24 | ↑$0.00 (0.00%) | 34.24 | 34.24 | 41 |
| 2025-03-12 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.41 | 34.41 | 9 |
| 2025-03-11 | 34.38 | 34.38 | ↑$0.00 (0.00%) | 34.38 | 34.38 | 75 |
| 2025-03-10 | 34.47 | 34.47 | ↑$0.00 (0.00%) | 34.47 | 34.47 | 108 |
| 2025-03-07 | 34.55 | 34.55 | ↓$0.00 (-0.01%) | 34.55 | 34.55 | 812 |
| 2025-03-06 | 34.54 | 34.54 | ↑$0.00 (0.00%) | 34.54 | 34.54 | 13 |
| 2025-03-05 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.68 | 34.68 | 47 |
| 2025-03-04 | 34.50 | 34.56 | ↑$0.06 (0.17%) | 34.50 | 34.56 | 2.62K |
| 2025-03-03 | 34.67 | 34.67 | ↑$0.00 (0.00%) | 34.67 | 34.67 | 32 |
| 2025-02-28 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 53 |
| 2025-02-27 | 34.87 | 34.85 | ↓$0.02 (-0.06%) | 34.85 | 34.87 | 164 |
| 2025-02-26 | 34.81 | 34.91 | ↑$0.10 (0.30%) | 34.81 | 34.91 | 107 |
| 2025-02-25 | 34.87 | 34.87 | ↑$0.00 (0.00%) | 34.87 | 34.87 | 20 |
| 2025-02-24 | 34.80 | 34.80 | ↑$0.00 (0.00%) | 34.80 | 34.80 | 31 |
| 2025-02-21 | 34.80 | 34.80 | ↑$0.00 (0.00%) | 34.80 | 34.80 | 65 |
Create an account or log in to view more rows.
$XHYT Guys when can we expect that 30% drop?
$XHYT Algorithms are playing games
$XHYT whats the news????
$XHYT used to this fuckery!! Not leaving no chance !
$XHYT is being added
$XHYT I hate this company.
$XHYT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$XHYT buying all the dips.
$XHYT let it ride
$XHYT this is just going to go up forever