BondBloxx ETF Trust (XHYT) Historical Stock Data
34.85 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYT is down -0.08% a day on average. There have been 20 days where BondBloxx ETF Trust closed green and 10 days where XHYT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-18 | 34.85 | 34.85 | ↑$0.00 (0.00%) | 34.85 | 34.85 | 344 |
2025-07-17 | 34.82 | 34.82 | ↑$0.00 (0.00%) | 34.82 | 34.82 | 166 |
2025-07-16 | 34.83 | 34.77 | ↓$0.06 (-0.16%) | 34.77 | 34.83 | 420 |
2025-07-15 | 34.84 | 34.81 | ↓$0.03 (-0.08%) | 34.81 | 34.84 | 195 |
2025-07-14 | 34.77 | 34.78 | ↑$0.01 (0.02%) | 34.71 | 34.78 | 1.58K |
2025-07-11 | 34.80 | 34.80 | ↑$0.00 (0.00%) | 34.80 | 34.80 | 1.10K |
2025-07-10 | 34.83 | 34.87 | ↑$0.04 (0.13%) | 34.83 | 34.87 | 196 |
2025-07-09 | 34.86 | 34.81 | ↓$0.05 (-0.15%) | 34.81 | 34.86 | 291 |
2025-07-08 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 34.77 | 34.77 | 699 |
2025-07-07 | 34.79 | 34.79 | ↑$0.00 (0.00%) | 34.79 | 34.79 | 107 |
2025-07-03 | 34.75 | 34.78 | ↑$0.03 (0.09%) | 34.75 | 34.78 | 1.59K |
2025-07-02 | 34.86 | 34.81 | ↓$0.05 (-0.15%) | 34.81 | 34.86 | 285 |
2025-07-01 | 34.66 | 34.80 | ↑$0.14 (0.41%) | 34.65 | 34.80 | 17.09K |
2025-06-30 | 35.02 | 35.07 | ↑$0.05 (0.14%) | 34.91 | 35.07 | 6.23K |
2025-06-27 | 35.09 | 34.79 | ↓$0.31 (-0.87%) | 34.79 | 35.09 | 4.04K |
2025-06-26 | 34.88 | 34.88 | ↑$0.00 (0.00%) | 34.88 | 34.88 | 27 |
2025-06-25 | 34.81 | 34.81 | ↑$0.00 (0.00%) | 34.81 | 34.81 | 22 |
2025-06-24 | 34.83 | 34.83 | ↑$0.00 (0.00%) | 34.83 | 34.83 | 35 |
2025-06-23 | 34.69 | 34.89 | ↑$0.20 (0.58%) | 34.69 | 34.89 | 606 |
2025-06-20 | 34.54 | 34.64 | ↑$0.10 (0.29%) | 34.54 | 34.64 | 392 |
2025-06-18 | 34.66 | 34.54 | ↓$0.12 (-0.33%) | 34.54 | 34.66 | 233 |
2025-06-17 | 34.58 | 34.56 | ↓$0.02 (-0.06%) | 34.56 | 34.58 | 154 |
2025-06-16 | 34.59 | 34.60 | ↑$0.01 (0.02%) | 34.59 | 34.60 | 316 |
2025-06-13 | 34.80 | 34.43 | ↓$0.37 (-1.06%) | 34.43 | 34.80 | 334 |
2025-06-12 | 34.45 | 34.45 | ↑$0.00 (0.00%) | 34.45 | 34.45 | 101 |
2025-06-11 | 34.99 | 34.42 | ↓$0.57 (-1.63%) | 34.42 | 34.99 | 3.07K |
2025-06-10 | 34.41 | 34.40 | ↓$0.01 (-0.02%) | 34.38 | 34.44 | 4.43K |
2025-06-09 | 34.38 | 34.38 | ↑$0.00 (0.00%) | 34.38 | 34.38 | 96 |
2025-06-06 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.41 | 34.41 | 85 |
2025-06-05 | 34.27 | 34.39 | ↑$0.12 (0.35%) | 34.27 | 34.39 | 561 |
Create an account or log in to view more rows.
$XHYT love cooking these little bears on here
$XHYT She's gettin' ready to...
$XHYT Free money indeed??
$XHYT News Plz.....
$XHYT wow. The volume is so low today. Unreal
$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