BondBloxx ETF Trust (XHYT) Historical Stock Data
34.48 ↑0.07 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYT is down -0.03% a day on average. There have been 22 days where BondBloxx ETF Trust closed green and 8 days where XHYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 34.53 | 34.48 | ↓$0.05 (-0.15%) | 34.48 | 34.53 | 115.24K |
| 2025-01-13 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.41 | 34.41 | 30 |
| 2025-01-10 | 34.45 | 34.45 | ↑$0.00 (0.00%) | 34.45 | 34.45 | 30 |
| 2025-01-08 | 34.58 | 34.58 | ↑$0.00 (0.00%) | 34.58 | 34.58 | 41 |
| 2025-01-07 | 34.48 | 34.55 | ↑$0.07 (0.19%) | 34.47 | 34.59 | 894 |
| 2025-01-03 | 34.65 | 34.65 | ↑$0.00 (0.00%) | 34.65 | 34.65 | 32 |
| 2025-01-02 | 34.66 | 34.51 | ↓$0.15 (-0.43%) | 34.51 | 34.68 | 1.29K |
| 2024-12-31 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.48 | 14 |
| 2024-12-30 | 34.47 | 34.47 | ↑$0.00 (0.00%) | 34.47 | 34.47 | 100 |
| 2024-12-27 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.68 | 34.68 | 19 |
| 2024-12-26 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 42 |
| 2024-12-24 | 34.71 | 34.71 | ↑$0.00 (0.00%) | 34.71 | 34.71 | 4 |
| 2024-12-23 | 34.61 | 34.61 | ↑$0.00 (0.00%) | 34.61 | 34.61 | 49 |
| 2024-12-20 | 34.61 | 34.74 | ↑$0.13 (0.36%) | 34.61 | 34.74 | 780 |
| 2024-12-19 | 34.61 | 34.48 | ↓$0.13 (-0.38%) | 34.48 | 34.61 | 462 |
| 2024-12-18 | 34.68 | 34.57 | ↓$0.11 (-0.32%) | 34.57 | 34.68 | 738 |
| 2024-12-17 | 34.82 | 34.94 | ↑$0.12 (0.34%) | 34.82 | 34.94 | 168 |
| 2024-12-16 | 34.96 | 34.94 | ↓$0.01 (-0.04%) | 34.94 | 35.06 | 5.19K |
| 2024-12-13 | 34.95 | 34.95 | ↑$0.00 (0.00%) | 34.95 | 34.95 | 21 |
| 2024-12-12 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 35.03 | 35.03 | 42 |
| 2024-12-11 | 35.22 | 35.10 | ↓$0.12 (-0.33%) | 35.10 | 35.24 | 2.67K |
| 2024-12-10 | 35.07 | 35.07 | ↑$0.00 (0.00%) | 35.07 | 35.07 | 486 |
| 2024-12-09 | 35.13 | 35.08 | ↓$0.05 (-0.14%) | 35.08 | 35.13 | 627 |
| 2024-12-06 | 35.20 | 35.20 | ↑$0.00 (0.00%) | 35.20 | 35.20 | 200 |
| 2024-12-05 | 35.08 | 35.08 | ↑$0.00 (0.00%) | 35.08 | 35.08 | 35 |
| 2024-12-04 | 35.06 | 35.10 | ↑$0.04 (0.11%) | 35.06 | 35.10 | 183.73K |
| 2024-12-03 | 35.02 | 35.02 | ↑$0.00 (0.00%) | 35.02 | 35.02 | 138 |
| 2024-12-02 | 35.00 | 35.00 | ↑$0.00 (0.01%) | 35.00 | 35.00 | 1.74K |
| 2024-11-29 | 35.29 | 35.25 | ↓$0.04 (-0.11%) | 35.25 | 35.29 | 157 |
| 2024-11-27 | 35.16 | 35.16 | ↑$0.00 (0.00%) | 35.16 | 35.16 | 127 |
Create an account or log in to view more rows.
$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
$XHYT lmao wtf was that
$XHYT I'm friggin bored. Just give us our money already