BondBloxx ETF Trust (XHYF) Historical Stock Data
36.85 ↓0.06 (-0.16%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, XHYF is down -0.11% a day on average. There have been 7 days where BondBloxx ETF Trust closed green and 9 days where XHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 37.00 | 36.85 | ↓$0.15 (-0.41%) | 36.85 | 37.00 | 2.12K |
| 2022-05-19 | 36.66 | 36.91 | ↑$0.25 (0.68%) | 36.66 | 36.91 | 33.20K |
| 2022-05-18 | 36.70 | 36.68 | ↓$0.02 (-0.05%) | 36.68 | 36.70 | 212 |
| 2022-05-17 | 36.84 | 36.89 | ↑$0.05 (0.14%) | 36.84 | 36.93 | 1.11K |
| 2022-05-13 | 37.02 | 36.94 | ↓$0.08 (-0.22%) | 36.94 | 37.02 | 1.10K |
| 2022-05-12 | 36.88 | 36.89 | ↑$0.01 (0.03%) | 36.84 | 36.89 | 3.19K |
| 2022-05-11 | 37.06 | 36.99 | ↓$0.07 (-0.19%) | 36.99 | 37.10 | 3.01K |
| 2022-05-10 | 37.14 | 37.17 | ↑$0.03 (0.08%) | 37.14 | 37.17 | 1K |
| 2022-05-09 | 37.14 | 37.04 | ↓$0.10 (-0.27%) | 37.04 | 37.14 | 3.09K |
| 2022-05-06 | 37.34 | 37.31 | ↓$0.03 (-0.08%) | 37.31 | 37.34 | 1K |
| 2022-05-05 | 37.82 | 37.41 | ↓$0.41 (-1.08%) | 37.41 | 37.82 | 6K |
| 2022-03-25 | 39.12 | 39.16 | ↑$0.04 (0.10%) | 39.12 | 39.16 | 1K |
| 2022-03-04 | 39.94 | 39.78 | ↓$0.16 (-0.40%) | 39.78 | 39.94 | 8.10K |
| 2022-02-18 | 39.80 | 39.82 | ↑$0.02 (0.05%) | 39.76 | 39.82 | 3.40K |
| 2022-02-17 | 39.83 | 39.77 | ↓$0.06 (-0.14%) | 39.77 | 39.83 | 1.91K |
| 2022-02-16 | 39.78 | 39.78 | ↑$0.00 (0.00%) | 39.78 | 39.78 | 0 |
Create an account or log in to view more rows.
$XHYF very nice
$XHYF slap the ask.
$XHYF make it rain
let’s see some green