BondBloxx ETF Trust (XHYH) Historical Stock Data
35.97 ↑0.05 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYH is down -0.08% a day on average. There have been 19 days where BondBloxx ETF Trust closed green and 11 days where XHYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 35.92 | 35.97 | ↑$0.06 (0.16%) | 35.92 | 36.00 | 1.28K |
| 2025-12-24 | 36.00 | 35.92 | ↓$0.08 (-0.22%) | 35.92 | 36.00 | 380 |
| 2025-12-23 | 35.96 | 35.84 | ↓$0.12 (-0.33%) | 35.84 | 36.07 | 25.65K |
| 2025-12-22 | 36.05 | 35.84 | ↓$0.21 (-0.60%) | 35.75 | 36.05 | 3.99K |
| 2025-12-19 | 35.91 | 35.93 | ↑$0.02 (0.06%) | 35.72 | 35.93 | 4.89K |
| 2025-12-18 | 35.70 | 35.84 | ↑$0.14 (0.39%) | 35.65 | 35.84 | 1.70K |
| 2025-12-17 | 35.72 | 35.72 | ↑$0.00 (0.00%) | 35.72 | 35.72 | 493 |
| 2025-12-16 | 35.76 | 35.79 | ↑$0.02 (0.06%) | 35.66 | 35.90 | 5.52K |
| 2025-12-15 | 35.87 | 35.84 | ↓$0.03 (-0.10%) | 35.80 | 35.93 | 3.25K |
| 2025-12-12 | 35.69 | 35.84 | ↑$0.15 (0.42%) | 35.69 | 36.05 | 15.23K |
| 2025-12-11 | 35.81 | 35.93 | ↑$0.13 (0.35%) | 35.81 | 36.14 | 4K |
| 2025-12-10 | 35.77 | 35.83 | ↑$0.06 (0.17%) | 35.77 | 35.88 | 1K |
| 2025-12-09 | 35.80 | 35.75 | ↓$0.05 (-0.15%) | 35.63 | 35.91 | 4.64K |
| 2025-12-08 | 35.85 | 35.83 | ↓$0.02 (-0.05%) | 35.81 | 35.85 | 2.72K |
| 2025-12-05 | 35.85 | 35.89 | ↑$0.03 (0.10%) | 35.85 | 35.91 | 2.12K |
| 2025-12-04 | 35.89 | 35.93 | ↑$0.04 (0.11%) | 35.89 | 35.97 | 1.88K |
| 2025-12-03 | 36.17 | 35.91 | ↓$0.26 (-0.73%) | 35.86 | 36.17 | 4.47K |
| 2025-12-02 | 35.86 | 35.85 | ↓$0.01 (-0.03%) | 35.81 | 35.86 | 2.24K |
| 2025-12-01 | 36.25 | 35.81 | ↓$0.44 (-1.21%) | 35.81 | 36.25 | 3.33K |
| 2025-11-28 | 36.53 | 36.08 | ↓$0.45 (-1.23%) | 36.07 | 36.53 | 1.28K |
| 2025-11-26 | 36.00 | 36.03 | ↑$0.03 (0.08%) | 35.80 | 36.03 | 2.38K |
| 2025-11-25 | 35.85 | 35.86 | ↑$0.01 (0.03%) | 35.85 | 35.86 | 1.20K |
| 2025-11-24 | 35.73 | 35.78 | ↑$0.05 (0.14%) | 35.73 | 35.85 | 1.57K |
| 2025-11-21 | 35.64 | 35.67 | ↑$0.03 (0.08%) | 35.59 | 35.67 | 879 |
| 2025-11-20 | 35.67 | 35.68 | ↑$0.00 (0.01%) | 35.58 | 35.68 | 125.44K |
| 2025-11-19 | 35.60 | 35.59 | ↓$0.01 (-0.03%) | 35.59 | 35.60 | 182 |
| 2025-11-18 | 35.54 | 35.60 | ↑$0.06 (0.16%) | 35.34 | 35.60 | 4.06K |
| 2025-11-17 | 35.64 | 35.64 | ↑$0.00 (0.00%) | 35.64 | 35.64 | 186 |
| 2025-11-14 | 35.64 | 35.65 | ↑$0.01 (0.04%) | 35.60 | 35.73 | 725 |
| 2025-11-13 | 35.66 | 35.66 | ↑$0.00 (0.00%) | 35.66 | 35.66 | 75 |
Create an account or log in to view more rows.
$XHYH Here we go!!!
$XHYH oversold! Buy the dip
$XHYH free to hold
$XHYH HODLing
and buying more when I can.
$XHYH whelp. you win this round. goodluck
$XHYH Exciting times ahead people.
$XHYH I love this stonk!
$XHYH peak frustration
$XHYH let it ride
$XHYH the market is selling off