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.

DateOpenCloseChangeLowHighVolume
2025-07-1834.8534.85↑$0.00 (0.00%)34.8534.85344
2025-07-1734.8234.82↑$0.00 (0.00%)34.8234.82166
2025-07-1634.8334.77↓$0.06 (-0.16%)34.7734.83420
2025-07-1534.8434.81↓$0.03 (-0.08%)34.8134.84195
2025-07-1434.7734.78↑$0.01 (0.02%)34.7134.781.58K
2025-07-1134.8034.80↑$0.00 (0.00%)34.8034.801.10K
2025-07-1034.8334.87↑$0.04 (0.13%)34.8334.87196
2025-07-0934.8634.81↓$0.05 (-0.15%)34.8134.86291
2025-07-0834.7734.77↑$0.00 (0.00%)34.7734.77699
2025-07-0734.7934.79↑$0.00 (0.00%)34.7934.79107
2025-07-0334.7534.78↑$0.03 (0.09%)34.7534.781.59K
2025-07-0234.8634.81↓$0.05 (-0.15%)34.8134.86285
2025-07-0134.6634.80↑$0.14 (0.41%)34.6534.8017.09K
2025-06-3035.0235.07↑$0.05 (0.14%)34.9135.076.23K
2025-06-2735.0934.79↓$0.31 (-0.87%)34.7935.094.04K
2025-06-2634.8834.88↑$0.00 (0.00%)34.8834.8827
2025-06-2534.8134.81↑$0.00 (0.00%)34.8134.8122
2025-06-2434.8334.83↑$0.00 (0.00%)34.8334.8335
2025-06-2334.6934.89↑$0.20 (0.58%)34.6934.89606
2025-06-2034.5434.64↑$0.10 (0.29%)34.5434.64392
2025-06-1834.6634.54↓$0.12 (-0.33%)34.5434.66233
2025-06-1734.5834.56↓$0.02 (-0.06%)34.5634.58154
2025-06-1634.5934.60↑$0.01 (0.02%)34.5934.60316
2025-06-1334.8034.43↓$0.37 (-1.06%)34.4334.80334
2025-06-1234.4534.45↑$0.00 (0.00%)34.4534.45101
2025-06-1134.9934.42↓$0.57 (-1.63%)34.4234.993.07K
2025-06-1034.4134.40↓$0.01 (-0.02%)34.3834.444.43K
2025-06-0934.3834.38↑$0.00 (0.00%)34.3834.3896
2025-06-0634.4134.41↑$0.00 (0.00%)34.4134.4185
2025-06-0534.2734.39↑$0.12 (0.35%)34.2734.39561
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$XHYT love cooking these little bears on here

0 Like Report
micmic

$XHYT Free money indeed??

0 Like Report
145zip

$XHYT wow. The volume is so low today. Unreal

0 Like Report
BretJohns

$XHYT used to this fuckery!! Not leaving no chance !

0 Like Report