Skip to main content

BondBloxx ETF Trust BondBloxx USD High Yield Bond Financial & REIT Sector ETF (NY: XHYF )

37.27 -0.14 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 37.27 37.27 37.27 37.27 137 -0.14(-0.39%)
Mar 12, 2025 37.33 37.42 37.33 37.42 338 -0.08(-0.21%)
Mar 11, 2025 37.49 37.49 37.49 37.49 102 -0.04(-0.09%)
Mar 10, 2025 37.51 37.53 37.49 37.53 593 -0.08(-0.21%)
Mar 07, 2025 37.56 37.61 37.56 37.61 310 +0.00(+0.01%)
Mar 06, 2025 37.61 37.61 37.61 37.61 233 -0.12(-0.32%)
Mar 05, 2025 37.73 37.73 37.73 37.73 65 +0.02(+0.06%)
Mar 04, 2025 37.70 37.70 37.70 37.70 49 +0.02(+0.05%)
Mar 03, 2025 37.68 37.68 37.68 37.68 52 -0.36(-0.93%)
Feb 28, 2025 38.04 38.04 38.04 38.04 222 +0.25(+0.66%)
Feb 27, 2025 37.79 37.79 37.79 37.79 192 -0.07(-0.18%)
Feb 26, 2025 37.86 37.86 37.86 37.86 3 +0.03(+0.08%)
Feb 25, 2025 37.90 37.90 37.83 37.83 380 +0.09(+0.23%)
Feb 24, 2025 37.81 37.81 37.74 37.74 907 +0.02(+0.04%)
Feb 21, 2025 37.73 37.73 37.73 37.73 100 -0.03(-0.07%)
Feb 20, 2025 37.69 37.75 37.60 37.75 560 +0.05(+0.14%)
Feb 19, 2025 37.70 37.70 37.70 37.70 33 +0.03(+0.09%)
Feb 18, 2025 37.59 37.74 37.59 37.67 2,475 -0.07(-0.18%)
Feb 14, 2025 37.73 37.73 37.73 37.73 178 +0.16(+0.44%)
Feb 13, 2025 37.47 37.68 37.47 37.57 3,969 -0.01(-0.01%)
Feb 12, 2025 37.46 37.58 37.46 37.58 878 -0.04(-0.10%)
Feb 11, 2025 37.62 37.62 37.61 37.61 1,658 +0.00(+0.01%)
Feb 10, 2025 37.51 37.77 37.51 37.61 932 +0.01(+0.04%)
Feb 07, 2025 37.60 37.60 37.60 37.60 1,903 -0.13(-0.34%)
Feb 06, 2025 37.72 37.72 37.72 37.72 128 -0.03(-0.09%)
Feb 05, 2025 37.60 37.76 37.60 37.76 766 +0.09(+0.24%)
Feb 04, 2025 37.66 37.66 37.66 37.66 1,315 +0.12(+0.32%)
Feb 03, 2025 37.59 37.67 37.47 37.54 1,410 -0.04(-0.09%)
Jan 31, 2025 37.79 37.81 37.58 37.58 1,451 -0.06(-0.17%)
Jan 30, 2025 37.49 37.64 37.49 37.64 461 +0.07(+0.19%)
Jan 29, 2025 37.57 37.57 37.57 37.57 9 -0.09(-0.25%)
Jan 28, 2025 37.67 37.67 37.67 37.67 84 +0.08(+0.21%)
Jan 27, 2025 37.95 37.95 37.29 37.59 487 +0.01(+0.04%)
Jan 24, 2025 37.64 37.64 37.57 37.57 229 +0.10(+0.27%)
Jan 23, 2025 37.47 37.47 37.47 37.47 5 -0.02(-0.04%)
Jan 22, 2025 37.55 37.55 37.36 37.49 2,287 -0.03(-0.08%)
Jan 21, 2025 37.53 37.55 37.52 37.52 3,845 +0.12(+0.33%)
Jan 17, 2025 37.48 37.48 37.39 37.39 207 +0.08(+0.23%)
Jan 16, 2025 37.31 37.31 37.31 37.31 17 +0.04(+0.10%)
Jan 15, 2025 37.31 37.37 37.23 37.27 110,552 +0.22(+0.60%)
Jan 14, 2025 37.05 37.05 37.05 37.05 5 +0.03(+0.09%)
Jan 13, 2025 36.83 37.02 36.83 37.02 154 -0.01(-0.02%)
Jan 10, 2025 37.02 37.02 37.02 37.02 100 -0.13(-0.36%)
Jan 08, 2025 37.24 37.24 37.16 37.16 386 +0.03(+0.09%)
Jan 07, 2025 37.13 37.13 37.13 37.13 50 -0.05(-0.14%)
Jan 06, 2025 37.18 37.18 37.18 37.18 40 -0.03(-0.09%)
Jan 03, 2025 37.28 37.28 37.21 37.21 39,744 +0.13(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.