BondBloxx ETF Trust (XHYF) Historical Stock Data
37.18 ↑0.04 (0.12%)
As of March 21, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, XHYF is down -0.04% a day on average. There have been 23 days where BondBloxx ETF Trust closed green and 7 days where XHYF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.77 | 36.74 | ↓$0.03 (-0.09%) | 36.74 | 36.77 | 120 |
2024-03-13 | 36.87 | 36.87 | ↑$0.00 (0.00%) | 36.87 | 36.87 | 4 |
2024-03-12 | 36.88 | 36.86 | ↓$0.02 (-0.07%) | 36.86 | 36.88 | 135 |
2024-03-11 | 36.88 | 36.88 | ↑$0.00 (0.00%) | 36.88 | 36.88 | 192 |
2024-03-08 | 36.85 | 36.85 | ↑$0.00 (0.00%) | 36.85 | 36.85 | 72 |
2024-03-07 | 36.86 | 36.86 | ↑$0.00 (0.00%) | 36.86 | 36.86 | 25 |
2024-03-05 | 36.75 | 36.75 | ↑$0.00 (0.00%) | 36.75 | 36.75 | 3 |
2024-03-04 | 36.71 | 36.71 | ↑$0.00 (0.00%) | 36.71 | 36.71 | 11 |
2024-03-01 | 36.79 | 36.79 | ↑$0.00 (0.00%) | 36.79 | 36.79 | 1 |
2024-02-29 | 36.86 | 36.86 | ↑$0.00 (0.00%) | 36.86 | 36.86 | 83 |
2024-02-28 | 36.81 | 36.81 | ↑$0.00 (0.00%) | 36.81 | 36.81 | 100 |
2024-02-27 | 36.82 | 36.85 | ↑$0.03 (0.08%) | 36.74 | 36.85 | 403 |
2024-02-26 | 36.87 | 36.74 | ↓$0.13 (-0.34%) | 36.74 | 36.87 | 254 |
2024-02-23 | 36.88 | 36.88 | ↑$0.00 (0.00%) | 36.88 | 36.88 | 83 |
2024-02-22 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.82 | 36.82 | 148 |
2024-02-21 | 36.69 | 36.69 | ↑$0.00 (0.00%) | 36.69 | 36.69 | 72 |
2024-02-20 | 36.70 | 36.73 | ↑$0.03 (0.09%) | 36.59 | 36.73 | 3.39K |
2024-02-15 | 36.79 | 36.72 | ↓$0.07 (-0.19%) | 36.72 | 36.79 | 294 |
2024-02-13 | 36.69 | 36.49 | ↓$0.20 (-0.54%) | 36.49 | 36.69 | 121 |
2024-02-12 | 36.81 | 36.73 | ↓$0.08 (-0.22%) | 36.73 | 36.84 | 3.36K |
2024-02-09 | 36.90 | 36.83 | ↓$0.07 (-0.18%) | 36.83 | 36.90 | 3.34K |
Create an account or log in to view more rows.
$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
$XHYF Pack it up boys.