BondBloxx ETF Trust (XHYI) Historical Stock Data
37.46 ↓0.03 (-0.09%)
As of March 4, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, XHYI is down 0.00% a day on average. There have been 25 days where BondBloxx ETF Trust closed green and 5 days where XHYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 37.46 | 37.46 | ↑$0.00 (0.00%) | 37.46 | 37.46 | 1 |
| 2024-04-23 | 37.50 | 37.50 | ↑$0.00 (0.00%) | 37.50 | 37.50 | 6 |
| 2024-04-18 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.24 | 37.24 | 35 |
| 2024-04-17 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.24 | 37.24 | 2 |
| 2024-04-16 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.26 | 37.26 | 87 |
| 2024-04-15 | 37.22 | 37.39 | ↑$0.17 (0.46%) | 37.22 | 37.39 | 1.69K |
| 2024-04-11 | 37.49 | 37.49 | ↑$0.00 (0.00%) | 37.49 | 37.49 | 5 |
| 2024-04-10 | 37.50 | 37.50 | ↑$0.00 (0.00%) | 37.50 | 37.50 | 1 |
| 2024-04-09 | 37.74 | 37.74 | ↑$0.00 (0.00%) | 37.74 | 37.74 | 2 |
| 2024-04-08 | 37.71 | 37.71 | ↑$0.00 (0.00%) | 37.71 | 37.71 | 92 |
| 2024-04-05 | 37.67 | 37.67 | ↑$0.00 (0.00%) | 37.67 | 37.67 | 41 |
| 2024-04-04 | 37.74 | 37.68 | ↓$0.06 (-0.16%) | 37.68 | 37.74 | 114.42K |
| 2024-04-03 | 37.73 | 37.70 | ↓$0.03 (-0.07%) | 37.70 | 37.73 | 107 |
| 2024-04-02 | 37.55 | 37.62 | ↑$0.07 (0.17%) | 37.55 | 37.64 | 63.66K |
| 2024-04-01 | 37.63 | 37.70 | ↑$0.07 (0.20%) | 37.63 | 37.70 | 129 |
| 2024-03-28 | 38.10 | 38.10 | ↑$0.00 (0.00%) | 38.10 | 38.10 | 131 |
| 2024-03-27 | 37.96 | 37.96 | ↑$0.00 (0.00%) | 37.96 | 37.96 | 2 |
| 2024-03-26 | 38.03 | 38.03 | ↑$0.00 (0.00%) | 38.03 | 38.03 | 186 |
| 2024-03-25 | 38.06 | 38.06 | ↑$0.00 (0.00%) | 38.06 | 38.06 | 101 |
| 2024-03-22 | 37.91 | 37.91 | ↑$0.00 (0.00%) | 37.91 | 37.91 | 3 |
| 2024-03-21 | 38.06 | 38.06 | ↑$0.00 (0.00%) | 38.06 | 38.06 | 210 |
| 2024-03-20 | 37.93 | 37.93 | ↑$0.00 (0.00%) | 37.93 | 37.93 | 94 |
| 2024-03-19 | 37.70 | 37.70 | ↑$0.00 (0.00%) | 37.70 | 37.70 | 85 |
| 2024-03-18 | 37.64 | 37.64 | ↑$0.00 (0.00%) | 37.64 | 37.64 | 20 |
| 2024-03-15 | 37.66 | 37.60 | ↓$0.06 (-0.16%) | 37.60 | 37.66 | 683 |
| 2024-03-14 | 37.69 | 37.57 | ↓$0.12 (-0.32%) | 37.57 | 37.69 | 611 |
| 2024-03-12 | 37.76 | 37.67 | ↓$0.09 (-0.25%) | 37.67 | 37.76 | 106.44K |
| 2024-03-11 | 37.68 | 37.68 | ↑$0.00 (0.00%) | 37.68 | 37.68 | 189 |
| 2024-03-08 | 37.68 | 37.68 | ↑$0.00 (0.00%) | 37.68 | 37.68 | 128 |
| 2024-03-07 | 37.69 | 37.69 | ↑$0.00 (0.00%) | 37.69 | 37.69 | 57 |
Create an account or log in to view more rows.
$XHYI every dip gets bought up.
$XHYI Lol she wants higher
$XHYI low volume today isn’t necessarily a bad thing
$XHYI good support.....
$XHYI wtf?
$XHYI bounce back baby
$XHYI Slapping that ask today
$XHYI what happens?
$XHYI about to pop IMHO
$XHYI to the moon!