BondBloxx ETF Trust (XHYH) Historical Stock Data
35.84 ↓0.09 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYH is down -0.14% a day on average. There have been 18 days where BondBloxx ETF Trust closed green and 12 days where XHYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 35.85 | 35.72 | ↓$0.13 (-0.36%) | 35.72 | 35.85 | 562 |
| 2025-11-11 | 35.90 | 35.69 | ↓$0.21 (-0.58%) | 35.68 | 35.90 | 433 |
| 2025-11-10 | 35.57 | 35.68 | ↑$0.10 (0.30%) | 35.57 | 35.75 | 4.65K |
| 2025-11-07 | 35.60 | 35.58 | ↓$0.02 (-0.06%) | 35.47 | 35.70 | 2.55K |
| 2025-11-06 | 35.61 | 35.58 | ↓$0.03 (-0.08%) | 35.58 | 35.67 | 517 |
| 2025-11-05 | 35.43 | 35.52 | ↑$0.08 (0.23%) | 35.43 | 35.52 | 8.72K |
| 2025-11-04 | 35.50 | 35.57 | ↑$0.07 (0.20%) | 35.50 | 35.67 | 1.17K |
| 2025-11-03 | 36.35 | 35.64 | ↓$0.72 (-1.97%) | 35.63 | 36.35 | 14.20K |
| 2025-10-31 | 35.99 | 35.99 | ↑$0.00 (0.00%) | 35.99 | 35.99 | 40 |
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