BondBloxx ETF Trust (XHYH) Historical Stock Data
35.00 ↑0.17 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYH is up 0.24% a day on average. There have been 22 days where BondBloxx ETF Trust closed green and 8 days where XHYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 34.86 | 35.00 | ↑$0.14 (0.40%) | 34.86 | 35.00 | 401 |
| 2025-05-09 | 34.83 | 34.83 | ↑$0.00 (0.00%) | 34.83 | 34.83 | 5 |
| 2025-05-08 | 34.82 | 34.82 | ↑$0.00 (0.00%) | 34.82 | 34.82 | 9 |
| 2025-05-07 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 15 |
| 2025-05-06 | 34.55 | 34.58 | ↑$0.03 (0.10%) | 34.47 | 34.59 | 6.79K |
| 2025-05-05 | 34.63 | 34.69 | ↑$0.05 (0.15%) | 34.63 | 34.69 | 336 |
| 2025-05-02 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.68 | 34.68 | 68 |
| 2025-05-01 | 34.68 | 34.59 | ↓$0.09 (-0.25%) | 34.48 | 34.69 | 1.53K |
| 2025-04-30 | 34.76 | 34.76 | ↑$0.00 (0.00%) | 34.76 | 34.76 | 12 |
| 2025-04-29 | 34.86 | 34.85 | ↓$0.02 (-0.04%) | 34.85 | 34.86 | 125 |
| 2025-04-28 | 34.82 | 34.82 | ↑$0.00 (0.00%) | 34.82 | 34.82 | 73 |
| 2025-04-25 | 34.60 | 34.82 | ↑$0.22 (0.64%) | 34.52 | 34.83 | 7.40K |
| 2025-04-24 | 34.46 | 34.77 | ↑$0.31 (0.90%) | 34.46 | 34.77 | 347 |
| 2025-04-23 | 34.57 | 34.56 | ↓$0.01 (-0.04%) | 34.56 | 34.57 | 148 |
| 2025-04-22 | 34.34 | 34.34 | ↑$0.00 (0.00%) | 34.34 | 34.56 | 1.71K |
| 2025-04-21 | 34.28 | 34.32 | ↑$0.04 (0.12%) | 34.28 | 34.46 | 4.53K |
| 2025-04-17 | 34.28 | 34.28 | ↑$0.00 (0.00%) | 34.28 | 34.28 | 9 |
| 2025-04-16 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 65 |
| 2025-04-15 | 34.23 | 34.17 | ↓$0.06 (-0.19%) | 34.17 | 34.23 | 2.57K |
| 2025-04-14 | 34.17 | 34.11 | ↓$0.06 (-0.18%) | 34.11 | 34.17 | 472 |
| 2025-04-11 | 33.72 | 33.85 | ↑$0.13 (0.39%) | 33.61 | 33.85 | 1.29K |
| 2025-04-10 | 33.73 | 33.92 | ↑$0.19 (0.56%) | 33.73 | 33.92 | 639 |
| 2025-04-09 | 33.41 | 35.30 | ↑$1.89 (5.65%) | 33.41 | 35.30 | 29.78K |
| 2025-04-08 | 34.17 | 33.67 | ↓$0.50 (-1.46%) | 33.67 | 34.19 | 331.44K |
| 2025-04-07 | 33.72 | 33.67 | ↓$0.05 (-0.16%) | 33.52 | 33.74 | 150.18K |
| 2025-04-04 | 33.93 | 33.93 | ↑$0.00 (0.00%) | 33.93 | 33.93 | 524 |
| 2025-04-03 | 34.25 | 34.24 | ↓$0.01 (-0.02%) | 34.24 | 34.25 | 323 |
| 2025-04-02 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.49 | 3.01K |
| 2025-04-01 | 34.41 | 34.52 | ↑$0.11 (0.32%) | 34.41 | 34.52 | 544 |
| 2025-03-31 | 34.49 | 34.60 | ↑$0.11 (0.31%) | 34.49 | 34.60 | 630 |
Create an account or log in to view more rows.
$XHYH Exciting times ahead people.
$XHYH I love this stonk!
$XHYH peak frustration
$XHYH let it ride
$XHYH the market is selling off
$XHYH whats the target for Friday close?
$XHYH the greatest stock of all time
will not bow to the shorts
oh yeah
$XHYH watch this fly!!!!
$XHYH BOUGHT TODAY!
$XHYH I like green candles on my birthday cake