Bondbloxx ETF Trust - BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF) Historical Stock Data
50.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHLF is up 0.00% a day on average. There have been 23 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Six Month Target Duration US Treasury ETF closed green and 7 days where XHLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 50.37 | 50.36 | ↓$0.01 (-0.02%) | 50.36 | 50.37 | 133.24K |
| 2025-12-22 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.36 | 50.37 | 182.11K |
| 2025-12-19 | 50.36 | 50.37 | ↑$0.01 (0.02%) | 50.36 | 50.37 | 170.27K |
| 2025-12-18 | 50.36 | 50.35 | ↓$0.01 (-0.02%) | 50.34 | 50.36 | 412.54K |
| 2025-12-17 | 50.33 | 50.34 | ↑$0.01 (0.02%) | 50.33 | 50.34 | 195.10K |
| 2025-12-16 | 50.33 | 50.34 | ↑$0.01 (0.02%) | 50.33 | 50.34 | 148.26K |
| 2025-12-15 | 50.32 | 50.32 | ↑$0.00 (0.00%) | 50.32 | 50.33 | 335.74K |
| 2025-12-12 | 50.32 | 50.31 | ↓$0.01 (-0.02%) | 50.31 | 50.32 | 237.34K |
| 2025-12-11 | 50.31 | 50.30 | ↓$0.01 (-0.02%) | 50.30 | 50.31 | 156.08K |
| 2025-12-10 | 50.28 | 50.29 | ↑$0.01 (0.02%) | 50.27 | 50.29 | 290.33K |
| 2025-12-09 | 50.28 | 50.28 | ↑$0.00 (0.00%) | 50.27 | 50.28 | 531.40K |
| 2025-12-08 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.27 | 50.28 | 263.49K |
| 2025-12-05 | 50.27 | 50.28 | ↑$0.01 (0.02%) | 50.27 | 50.28 | 217.31K |
| 2025-12-04 | 50.25 | 50.26 | ↑$0.01 (0.02%) | 50.25 | 50.26 | 301.50K |
| 2025-12-03 | 50.26 | 50.25 | ↓$0.01 (-0.02%) | 50.25 | 50.26 | 122.75K |
| 2025-12-02 | 50.24 | 50.25 | ↑$0.01 (0.02%) | 50.23 | 50.25 | 177.24K |
| 2025-12-01 | 50.24 | 50.24 | ↑$0.00 (0.00%) | 50.23 | 50.24 | 472.39K |
| 2025-11-28 | 50.38 | 50.37 | ↓$0.01 (-0.02%) | 50.37 | 50.38 | 82.37K |
| 2025-11-26 | 50.35 | 50.36 | ↑$0.01 (0.02%) | 50.35 | 50.36 | 134.81K |
| 2025-11-25 | 50.34 | 50.35 | ↑$0.01 (0.02%) | 50.34 | 50.35 | 269.97K |
| 2025-11-24 | 50.33 | 50.34 | ↑$0.01 (0.02%) | 50.33 | 50.34 | 154.28K |
| 2025-11-21 | 50.33 | 50.33 | ↑$0.00 (0.00%) | 50.33 | 50.34 | 173.02K |
| 2025-11-20 | 50.31 | 50.31 | ↑$0.00 (0.00%) | 50.31 | 50.32 | 161.15K |
| 2025-11-19 | 50.30 | 50.31 | ↑$0.01 (0.02%) | 50.30 | 50.31 | 6.65M |
| 2025-11-18 | 50.30 | 50.31 | ↑$0.01 (0.02%) | 50.30 | 50.31 | 464.41K |
| 2025-11-17 | 50.29 | 50.30 | ↑$0.01 (0.02%) | 50.29 | 50.30 | 611.24K |
| 2025-11-14 | 50.29 | 50.30 | ↑$0.01 (0.02%) | 50.29 | 50.30 | 193.64K |
| 2025-11-13 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.27 | 50.28 | 111.83K |
| 2025-11-12 | 50.28 | 50.28 | ↓$0.01 (-0.01%) | 50.27 | 50.28 | 128.86K |
| 2025-11-11 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.26 | 50.28 | 211.57K |
Create an account or log in to view more rows.
$XHLF is the dump over
$XHLF hold
$XHLF Another boring day I believe
$XHLF why is this not moving lol
$XHLF fake wall lets break it
$XHLF it's just a matter of time and patience...
$XHLF hopefully next week...
$XHLF do u adivise to buy more monday
$XHLF a comeback is always more fun than an all out win!!!!
$XHLF it's going down??