BondBloxx ETF Trust (XHYF) Historical Stock Data
36.66 ↑0.08 (0.21%)
As of March 21, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, XHYF is up 0.00% a day on average. There have been 28 days where BondBloxx ETF Trust closed green and 2 days where XHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.66 | 36.66 | ↑$0.00 (0.00%) | 36.66 | 36.66 | 10 |
| 2024-04-25 | 36.58 | 36.58 | ↑$0.00 (0.00%) | 36.58 | 36.58 | 1 |
| 2024-04-24 | 36.67 | 36.67 | ↑$0.00 (0.00%) | 36.67 | 36.67 | 3 |
| 2024-04-23 | 36.68 | 36.68 | ↑$0.00 (0.00%) | 36.68 | 36.68 | 17 |
| 2024-04-22 | 36.56 | 36.56 | ↑$0.00 (0.00%) | 36.56 | 36.56 | 118 |
| 2024-04-19 | 36.44 | 36.44 | ↑$0.00 (0.00%) | 36.44 | 36.44 | 82 |
| 2024-04-18 | 36.41 | 36.41 | ↑$0.00 (0.00%) | 36.41 | 36.41 | 86 |
| 2024-04-17 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.40 | 36.40 | 92 |
| 2024-04-16 | 36.41 | 36.41 | ↑$0.00 (0.00%) | 36.41 | 36.41 | 5 |
| 2024-04-15 | 36.45 | 36.40 | ↓$0.05 (-0.14%) | 36.40 | 36.45 | 834 |
| 2024-04-12 | 36.60 | 36.60 | ↑$0.00 (0.00%) | 36.60 | 36.60 | 87 |
| 2024-04-11 | 36.65 | 36.65 | ↑$0.00 (0.00%) | 36.65 | 36.65 | 5 |
| 2024-04-10 | 36.68 | 36.68 | ↑$0.00 (0.00%) | 36.68 | 36.68 | 206 |
| 2024-04-09 | 36.90 | 36.90 | ↑$0.00 (0.00%) | 36.90 | 36.90 | 2 |
| 2024-04-08 | 36.76 | 36.85 | ↑$0.09 (0.23%) | 36.76 | 36.85 | 113 |
| 2024-04-05 | 36.77 | 36.77 | ↑$0.00 (0.00%) | 36.77 | 36.77 | 144 |
| 2024-04-04 | 36.93 | 36.79 | ↓$0.14 (-0.38%) | 36.79 | 36.93 | 105.52K |
| 2024-04-03 | 36.86 | 36.86 | ↑$0.00 (0.00%) | 36.86 | 36.86 | 28 |
| 2024-04-02 | 36.77 | 36.83 | ↑$0.05 (0.15%) | 36.77 | 36.85 | 45.20K |
| 2024-04-01 | 36.91 | 36.91 | ↑$0.00 (0.00%) | 36.91 | 36.91 | 224 |
| 2024-03-28 | 37.20 | 37.20 | ↑$0.00 (0.00%) | 37.20 | 37.20 | 3 |
| 2024-03-27 | 37.18 | 37.18 | ↑$0.00 (0.00%) | 37.18 | 37.18 | 4 |
| 2024-03-26 | 37.13 | 37.13 | ↑$0.00 (0.00%) | 37.13 | 37.13 | 107 |
| 2024-03-25 | 37.17 | 37.17 | ↑$0.00 (0.00%) | 37.17 | 37.17 | 10 |
| 2024-03-22 | 37.11 | 37.11 | ↑$0.00 (0.00%) | 37.11 | 37.11 | 3 |
| 2024-03-21 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.15 | 37.15 | 86 |
| 2024-03-20 | 37.05 | 37.05 | ↑$0.00 (0.00%) | 37.05 | 37.05 | 9 |
| 2024-03-19 | 36.93 | 36.93 | ↑$0.00 (0.00%) | 36.93 | 36.93 | 10 |
| 2024-03-18 | 36.78 | 36.78 | ↑$0.00 (0.00%) | 36.78 | 36.78 | 1 |
| 2024-03-15 | 36.65 | 36.73 | ↑$0.08 (0.21%) | 36.65 | 36.73 | 228 |
Create an account or log in to view more rows.
$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
$XHYF all’s I know is buy and hold… no expectations
$XHYF GET IN mofos!!!
$XHYF hint hint this is when you buy a few
$XHYF hint hint this is when you buy a few
$XHYF i hate money so im buying
$XHYF omg lol