BondBloxx ETF Trust (XHYE) Historical Stock Data
38.70 ↑0.00 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYE is up 0.02% a day on average. There have been 25 days where BondBloxx ETF Trust closed green and 5 days where XHYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 38.70 | 38.70 | ↑$0.00 (0.00%) | 38.70 | 38.70 | 78 |
| 2025-12-24 | 38.70 | 38.70 | ↑$0.00 (0.00%) | 38.70 | 38.70 | 3 |
| 2025-12-23 | 38.62 | 38.62 | ↑$0.00 (0.00%) | 38.62 | 38.62 | 19 |
| 2025-12-22 | 38.65 | 38.64 | ↓$0.01 (-0.03%) | 38.64 | 38.65 | 234 |
| 2025-12-19 | 38.52 | 38.52 | ↑$0.00 (0.00%) | 38.52 | 38.52 | 15 |
| 2025-12-18 | 38.45 | 38.45 | ↑$0.00 (0.00%) | 38.45 | 38.45 | 11 |
| 2025-12-17 | 38.41 | 38.40 | ↓$0.01 (-0.02%) | 38.40 | 38.59 | 1.39K |
| 2025-12-16 | 38.41 | 38.41 | ↑$0.00 (0.00%) | 38.41 | 38.41 | 22 |
| 2025-12-15 | 38.56 | 38.50 | ↓$0.06 (-0.16%) | 38.50 | 38.56 | 778 |
| 2025-12-12 | 38.47 | 38.47 | ↑$0.00 (0.00%) | 38.47 | 38.47 | 9 |
| 2025-12-11 | 38.50 | 38.50 | ↑$0.00 (0.00%) | 38.50 | 38.50 | 140 |
| 2025-12-10 | 38.52 | 38.52 | ↑$0.00 (0.00%) | 38.52 | 38.52 | 36 |
| 2025-12-09 | 38.65 | 38.55 | ↓$0.10 (-0.26%) | 38.55 | 38.65 | 654 |
| 2025-12-08 | 38.67 | 38.67 | ↑$0.00 (0.00%) | 38.67 | 38.67 | 49 |
| 2025-12-05 | 38.69 | 38.69 | ↑$0.00 (0.00%) | 38.69 | 38.69 | 58 |
| 2025-12-04 | 38.68 | 38.68 | ↑$0.00 (0.00%) | 38.68 | 38.68 | 898 |
| 2025-12-03 | 38.60 | 38.64 | ↑$0.04 (0.10%) | 38.60 | 38.64 | 1.33K |
| 2025-12-02 | 38.60 | 38.60 | ↑$0.00 (0.00%) | 38.60 | 38.60 | 80 |
| 2025-12-01 | 38.52 | 38.59 | ↑$0.06 (0.17%) | 38.52 | 38.59 | 686 |
| 2025-11-28 | 38.78 | 38.78 | ↑$0.00 (0.00%) | 38.78 | 38.78 | 17 |
| 2025-11-26 | 38.66 | 38.75 | ↑$0.08 (0.22%) | 38.66 | 38.75 | 396 |
| 2025-11-25 | 38.58 | 38.65 | ↑$0.07 (0.19%) | 38.58 | 38.65 | 129 |
| 2025-11-24 | 38.57 | 38.59 | ↑$0.02 (0.05%) | 38.51 | 38.62 | 2.04K |
| 2025-11-21 | 38.61 | 38.61 | ↑$0.00 (0.00%) | 38.61 | 38.61 | 90 |
| 2025-11-20 | 38.61 | 38.63 | ↑$0.02 (0.05%) | 38.61 | 38.63 | 21.07K |
| 2025-11-19 | 38.52 | 38.52 | ↑$0.00 (0.00%) | 38.52 | 38.52 | 157 |
| 2025-11-18 | 38.48 | 38.52 | ↑$0.04 (0.11%) | 38.48 | 38.52 | 151 |
| 2025-11-17 | 38.56 | 38.56 | ↑$0.00 (0.00%) | 38.56 | 38.56 | 160 |
| 2025-11-14 | 38.42 | 38.59 | ↑$0.17 (0.44%) | 38.42 | 38.69 | 3.21K |
| 2025-11-13 | 38.54 | 38.49 | ↓$0.05 (-0.14%) | 38.49 | 38.54 | 1.06K |
Create an account or log in to view more rows.
$XHYE down hard at open
$XHYE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XHYE buy and hold and get rewarded
$XHYE fuck all u greedy bulls
$XHYE Moon soon
$XHYE the time is near
$XHYE trash
$XHYE bears haha
$XHYE Yolo
$XHYE all in