BondBloxx ETF Trust (XHYH) Historical Stock Data
35.81 ↑0.10 (0.28%)
As of August 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XHYH is up 0.01% a day on average. There have been 17 days where BondBloxx ETF Trust closed green and 13 days where XHYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 35.81 | 35.81 | ↑$0.00 (0.00%) | 35.81 | 35.81 | 37 |
| 2024-09-18 | 35.80 | 35.71 | ↓$0.09 (-0.25%) | 35.68 | 35.80 | 277 |
| 2024-09-17 | 35.66 | 35.69 | ↑$0.02 (0.07%) | 35.66 | 35.69 | 662 |
| 2024-09-16 | 35.57 | 35.67 | ↑$0.10 (0.29%) | 35.57 | 35.75 | 10.64K |
| 2024-09-13 | 35.65 | 35.56 | ↓$0.09 (-0.25%) | 35.56 | 35.65 | 0.90K |
| 2024-09-12 | 35.55 | 35.47 | ↓$0.08 (-0.23%) | 35.45 | 35.58 | 60.84K |
| 2024-09-11 | 35.42 | 35.50 | ↑$0.08 (0.22%) | 35.42 | 35.50 | 2.16K |
| 2024-09-10 | 35.42 | 35.42 | ↑$0.00 (0.00%) | 35.42 | 35.42 | 13 |
| 2024-09-09 | 35.51 | 35.51 | ↑$0.00 (0.00%) | 35.41 | 35.51 | 817 |
| 2024-09-06 | 35.49 | 35.42 | ↓$0.07 (-0.21%) | 35.42 | 35.49 | 4.34K |
| 2024-09-05 | 35.42 | 35.45 | ↑$0.03 (0.09%) | 35.39 | 35.45 | 0.98K |
| 2024-09-04 | 35.38 | 35.39 | ↑$0.01 (0.02%) | 35.37 | 35.41 | 2.30K |
| 2024-09-03 | 35.30 | 35.30 | ↑$0.00 (0.00%) | 35.30 | 35.30 | 1.69K |
| 2024-08-30 | 35.68 | 35.60 | ↓$0.08 (-0.21%) | 35.60 | 35.68 | 166 |
| 2024-08-29 | 35.60 | 35.60 | ↓$0.00 (-0.01%) | 35.60 | 35.61 | 496 |
| 2024-08-28 | 35.65 | 35.54 | ↓$0.11 (-0.31%) | 35.54 | 35.65 | 193 |
| 2024-08-27 | 35.46 | 35.54 | ↑$0.08 (0.24%) | 35.46 | 35.54 | 2.33K |
| 2024-08-26 | 35.50 | 35.45 | ↓$0.05 (-0.15%) | 35.45 | 35.50 | 11.14K |
| 2024-08-23 | 35.53 | 35.58 | ↑$0.05 (0.14%) | 35.53 | 35.58 | 4.46K |
| 2024-08-21 | 35.45 | 35.51 | ↑$0.06 (0.18%) | 35.45 | 35.51 | 227 |
| 2024-08-20 | 35.50 | 35.36 | ↓$0.14 (-0.39%) | 35.35 | 35.50 | 9.07K |
| 2024-08-19 | 35.06 | 35.49 | ↑$0.43 (1.21%) | 35.06 | 35.49 | 806.92K |
| 2024-08-16 | 35.35 | 35.41 | ↑$0.06 (0.18%) | 35.35 | 35.41 | 527 |
| 2024-08-15 | 35.35 | 35.28 | ↓$0.07 (-0.20%) | 35.26 | 35.35 | 1.70K |
| 2024-08-14 | 35.22 | 35.25 | ↑$0.02 (0.06%) | 35.21 | 35.25 | 897 |
| 2024-08-13 | 35.08 | 35.18 | ↑$0.10 (0.27%) | 35.08 | 35.18 | 1.61K |
| 2024-08-12 | 35.04 | 35.00 | ↓$0.04 (-0.13%) | 35.00 | 35.04 | 211 |
| 2024-08-09 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 7 |
| 2024-08-08 | 35.05 | 34.99 | ↓$0.06 (-0.18%) | 34.93 | 35.05 | 3.09K |
| 2024-08-06 | 35.00 | 34.93 | ↓$0.07 (-0.21%) | 34.93 | 35.00 | 0.98K |
Create an account or log in to view more rows.
$XHYH the greatest stock of all time
will not bow to the shorts
oh yeah
$XHYH watch this fly!!!!
$XHYH BOUGHT TODAY!
$XHYH I like green candles on my birthday cake
$XHYH Overpower the algos!
$XHYH this stock has me so excited i cant sleep!!
$XHYH what happened?
$XHYH you wanna be a successful trader close your trades green
$XHYH what happened
$XHYH go to the bathroom
come back to green! I like it!