BondBloxx ETF Trust (XHYI) Historical Stock Data
38.35 ↑0.00 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYI is up 0.04% a day on average. There have been 26 days where BondBloxx ETF Trust closed green and 4 days where XHYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 38.35 | 38.35 | ↑$0.00 (0.00%) | 38.35 | 38.35 | 13 |
| 2025-12-24 | 38.34 | 38.34 | ↑$0.01 (0.02%) | 38.34 | 38.34 | 782 |
| 2025-12-23 | 38.31 | 38.31 | ↑$0.00 (0.00%) | 38.31 | 38.31 | 42 |
| 2025-12-22 | 38.30 | 38.30 | ↑$0.00 (0.00%) | 38.30 | 38.30 | 17 |
| 2025-12-19 | 38.31 | 38.31 | ↑$0.00 (0.00%) | 38.31 | 38.31 | 17 |
| 2025-12-18 | 38.26 | 38.26 | ↑$0.00 (0.00%) | 38.26 | 38.26 | 37 |
| 2025-12-17 | 37.93 | 38.39 | ↑$0.46 (1.21%) | 37.93 | 38.39 | 891 |
| 2025-12-16 | 38.18 | 38.19 | ↑$0.01 (0.03%) | 38.18 | 38.19 | 299 |
| 2025-12-15 | 38.30 | 38.20 | ↓$0.10 (-0.26%) | 38.14 | 38.30 | 0.97K |
| 2025-12-12 | 38.16 | 38.21 | ↑$0.05 (0.13%) | 38.16 | 38.21 | 157 |
| 2025-12-11 | 38.23 | 38.23 | ↑$0.00 (0.00%) | 38.23 | 38.23 | 166 |
| 2025-12-10 | 38.14 | 38.16 | ↑$0.02 (0.04%) | 38.06 | 38.16 | 1.79K |
| 2025-12-09 | 38.08 | 38.05 | ↓$0.03 (-0.07%) | 38.05 | 38.08 | 303 |
| 2025-12-08 | 38.16 | 38.16 | ↑$0.00 (0.00%) | 38.16 | 38.16 | 17 |
| 2025-12-05 | 38.21 | 38.21 | ↑$0.00 (0.00%) | 38.14 | 38.21 | 360 |
| 2025-12-04 | 38.20 | 38.20 | ↑$0.00 (0.00%) | 38.20 | 38.20 | 155 |
| 2025-12-03 | 38.20 | 38.20 | ↑$0.00 (0.00%) | 38.20 | 38.20 | 43 |
| 2025-12-02 | 38.11 | 38.11 | ↑$0.00 (0.00%) | 38.11 | 38.11 | 63 |
| 2025-12-01 | 37.99 | 38.03 | ↑$0.04 (0.11%) | 37.99 | 38.03 | 487 |
| 2025-11-28 | 38.34 | 38.34 | ↑$0.00 (0.00%) | 38.34 | 38.34 | 21 |
| 2025-11-26 | 38.28 | 38.28 | ↑$0.00 (0.00%) | 38.28 | 38.28 | 12 |
| 2025-11-25 | 38.18 | 38.18 | ↑$0.00 (0.00%) | 38.18 | 38.18 | 41 |
| 2025-11-24 | 38.02 | 38.01 | ↓$0.01 (-0.04%) | 38.01 | 38.02 | 1.08K |
| 2025-11-21 | 37.98 | 37.93 | ↓$0.05 (-0.14%) | 37.93 | 38.00 | 607 |
| 2025-11-20 | 37.99 | 38.00 | ↑$0.01 (0.02%) | 37.99 | 38.01 | 192.24K |
| 2025-11-19 | 37.96 | 37.96 | ↑$0.00 (0.00%) | 37.96 | 37.96 | 48 |
| 2025-11-18 | 37.89 | 37.92 | ↑$0.03 (0.08%) | 37.89 | 37.92 | 370 |
| 2025-11-17 | 37.95 | 37.95 | ↑$0.00 (0.00%) | 37.95 | 37.95 | 9 |
| 2025-11-14 | 37.98 | 37.98 | ↑$0.00 (0.00%) | 37.98 | 37.98 | 8 |
| 2025-11-13 | 38.03 | 38.03 | ↑$0.00 (0.00%) | 38.03 | 38.03 | 14 |
Create an account or log in to view more rows.
$XHYI why is this not moving lol
$XHYI is being added
$XHYI nice!!!
$XHYI volume is almost nonexistent
$XHYI it's going down??
$XHYI lets see if it can hold the line
$XHYI to the moon!
$XHYI shaking weak hands that’s all
$XHYI Move up
let's buy
$XHYI Take it Bears !