BondBloxx ETF Trust (XHYT) Historical Stock Data
34.54 ↓0.14 (-0.40%)
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 26 days where BondBloxx ETF Trust closed green and 4 days where XHYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 34.81 | 34.81 | ↑$0.00 (0.00%) | 34.81 | 34.81 | 32 |
| 2025-02-19 | 34.80 | 34.80 | ↑$0.00 (0.00%) | 34.80 | 34.80 | 110 |
| 2025-02-18 | 34.71 | 34.76 | ↑$0.05 (0.14%) | 34.67 | 34.76 | 2.38K |
| 2025-02-14 | 34.80 | 34.83 | ↑$0.03 (0.09%) | 34.80 | 34.85 | 2.56K |
| 2025-02-13 | 34.65 | 34.79 | ↑$0.14 (0.39%) | 34.65 | 34.79 | 271 |
| 2025-02-12 | 34.63 | 34.63 | ↑$0.00 (0.00%) | 34.63 | 34.63 | 52 |
| 2025-02-11 | 34.69 | 34.69 | ↑$0.00 (0.00%) | 34.69 | 34.69 | 5 |
| 2025-02-10 | 34.70 | 34.68 | ↓$0.03 (-0.07%) | 34.68 | 34.72 | 2.58K |
| 2025-02-07 | 34.73 | 34.73 | ↑$0.00 (0.00%) | 34.73 | 34.73 | 101 |
| 2025-02-06 | 34.82 | 34.82 | ↑$0.00 (0.00%) | 34.82 | 34.82 | 16 |
| 2025-02-05 | 34.84 | 34.84 | ↑$0.00 (0.00%) | 34.84 | 34.84 | 25 |
| 2025-02-04 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 29 |
| 2025-02-03 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.68 | 34.68 | 49 |
| 2025-01-31 | 34.95 | 34.95 | ↑$0.00 (0.00%) | 34.95 | 34.95 | 116 |
| 2025-01-30 | 34.99 | 34.99 | ↑$0.00 (0.00%) | 34.99 | 34.99 | 2 |
| 2025-01-29 | 35.00 | 34.96 | ↓$0.04 (-0.12%) | 34.96 | 35.00 | 120 |
| 2025-01-28 | 35.02 | 35.02 | ↑$0.00 (0.00%) | 35.02 | 35.02 | 33 |
| 2025-01-27 | 35.00 | 34.97 | ↓$0.03 (-0.09%) | 34.97 | 35.00 | 114.58K |
| 2025-01-24 | 35.01 | 35.01 | ↑$0.00 (0.00%) | 35.01 | 35.01 | 105 |
| 2025-01-23 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.89 | 34.89 | 141 |
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