BondBloxx ETF Trust (XHYF) Historical Stock Data
37.51 ↑0.12 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYF is down -0.03% a day on average. There have been 21 days where BondBloxx ETF Trust closed green and 9 days where XHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.51 | 37.51 | ↑$0.00 (0.00%) | 37.51 | 37.51 | 83 |
| 2024-12-19 | 37.40 | 37.39 | ↓$0.01 (-0.03%) | 37.39 | 37.40 | 1.27K |
| 2024-12-18 | 37.43 | 37.30 | ↓$0.13 (-0.35%) | 37.30 | 37.43 | 127 |
| 2024-12-17 | 37.79 | 37.79 | ↑$0.00 (0.00%) | 37.57 | 37.81 | 22.24K |
| 2024-12-16 | 37.82 | 37.70 | ↓$0.12 (-0.30%) | 37.62 | 37.82 | 1.72K |
| 2024-12-13 | 37.65 | 37.65 | ↑$0.00 (0.00%) | 37.65 | 37.65 | 15 |
| 2024-12-12 | 37.73 | 37.73 | ↑$0.00 (0.00%) | 37.73 | 37.73 | 19 |
| 2024-12-11 | 37.84 | 37.78 | ↓$0.06 (-0.16%) | 37.78 | 37.84 | 1.40K |
| 2024-12-10 | 37.77 | 37.77 | ↑$0.00 (0.00%) | 37.77 | 37.77 | 80 |
| 2024-12-09 | 37.79 | 37.79 | ↑$0.00 (0.00%) | 37.79 | 37.79 | 220 |
| 2024-12-06 | 37.81 | 37.81 | ↑$0.00 (0.00%) | 37.81 | 37.81 | 100 |
| 2024-12-05 | 37.73 | 37.73 | ↑$0.00 (0.00%) | 37.73 | 37.73 | 66 |
| 2024-12-04 | 37.74 | 37.78 | ↑$0.04 (0.11%) | 37.74 | 37.78 | 2.52K |
| 2024-12-03 | 37.70 | 37.70 | ↑$0.00 (0.00%) | 37.70 | 37.70 | 30 |
| 2024-12-02 | 37.74 | 37.69 | ↓$0.05 (-0.13%) | 37.69 | 37.74 | 870 |
| 2024-11-29 | 37.86 | 37.86 | ↑$0.00 (0.00%) | 37.86 | 37.86 | 17 |
| 2024-11-27 | 37.89 | 37.81 | ↓$0.08 (-0.21%) | 37.81 | 37.89 | 218 |
| 2024-11-26 | 37.75 | 37.75 | ↑$0.00 (0.00%) | 37.75 | 37.75 | 34 |
| 2024-11-25 | 37.85 | 37.85 | ↑$0.00 (0.00%) | 37.85 | 37.85 | 1.23K |
| 2024-11-22 | 37.68 | 37.68 | ↑$0.00 (0.00%) | 37.68 | 37.68 | 12 |
| 2024-11-21 | 37.69 | 37.69 | ↑$0.00 (0.00%) | 37.69 | 37.69 | 63 |
| 2024-11-20 | 37.66 | 37.66 | ↑$0.00 (0.00%) | 37.66 | 37.66 | 57 |
| 2024-11-19 | 37.69 | 37.69 | ↑$0.00 (0.00%) | 37.69 | 37.69 | 1 |
| 2024-11-18 | 37.57 | 37.57 | ↓$0.00 (-0.01%) | 37.57 | 37.57 | 134 |
| 2024-11-15 | 37.58 | 37.57 | ↓$0.01 (-0.02%) | 37.48 | 37.58 | 2.34K |
| 2024-11-14 | 37.67 | 37.53 | ↓$0.14 (-0.38%) | 37.53 | 37.67 | 613 |
| 2024-11-13 | 37.58 | 37.58 | ↑$0.00 (0.00%) | 37.58 | 37.58 | 50 |
| 2024-11-12 | 37.53 | 37.57 | ↑$0.04 (0.11%) | 37.53 | 37.57 | 586 |
| 2024-11-11 | 37.60 | 37.73 | ↑$0.13 (0.35%) | 37.60 | 37.73 | 218 |
| 2024-11-08 | 37.70 | 37.70 | ↑$0.00 (0.00%) | 37.70 | 37.70 | 100 |
Create an account or log in to view more rows.
$XHYF Starting a small position
$XHYF Let’s get it
$XHYF recovery hasn’t even started yet.. imo
$XHYF i am trading for a better future!
$XHYF I hope I never have to work for anyone again after this
$XHYF volume is almost nonexistent
$XHYF we back
$XHYF super bullish
$XHYF I’m selling y’all have fun bag holding
$XHYF man this will be good in coming weeks