BondBloxx ETF Trust (XHYT) Historical Stock Data

34.75 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XHYT is up 0.00% a day on average. There have been 23 days where BondBloxx ETF Trust closed green and 7 days where XHYT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	34.75	34.75	↑$0.00 (0.00%)	34.75	34.75	611
2025-12-23	34.77	34.72	↓$0.05 (-0.14%)	34.72	34.77	345
2025-12-22	34.69	34.69	↑$0.00 (0.00%)	34.69	34.69	68
2025-12-19	34.68	34.68	↑$0.00 (0.00%)	34.68	34.68	46
2025-12-18	34.64	34.64	↑$0.00 (0.00%)	34.64	34.64	147
2025-12-17	34.51	34.58	↑$0.07 (0.19%)	34.51	34.58	1.23K
2025-12-16	34.66	34.61	↓$0.05 (-0.15%)	34.61	34.66	472
2025-12-15	34.67	34.66	↓$0.01 (-0.03%)	34.66	34.70	615
2025-12-12	34.69	34.64	↓$0.05 (-0.15%)	34.64	34.69	833
2025-12-11	34.72	34.72	↑$0.00 (0.00%)	34.72	34.72	62
2025-12-10	34.67	34.67	↑$0.00 (0.00%)	34.67	34.67	199
2025-12-09	34.73	34.67	↓$0.06 (-0.16%)	34.67	34.73	1.03K
2025-12-08	34.70	34.69	↓$0.01 (-0.04%)	34.69	34.70	347
2025-12-05	34.71	34.71	↑$0.00 (0.00%)	34.71	34.71	117
2025-12-04	34.69	34.69	↑$0.00 (0.00%)	34.69	34.69	122
2025-12-03	34.63	34.68	↑$0.05 (0.13%)	34.63	34.68	384
2025-12-02	34.57	34.57	↑$0.00 (0.00%)	34.57	34.57	70
2025-12-01	34.56	34.56	↑$0.00 (0.00%)	34.56	34.56	210
2025-11-28	34.89	34.89	↑$0.00 (0.00%)	34.89	34.89	43
2025-11-26	34.79	34.79	↑$0.00 (0.00%)	34.79	34.79	32
2025-11-25	34.74	34.76	↑$0.02 (0.06%)	34.74	34.76	227
2025-11-24	34.66	34.69	↑$0.03 (0.07%)	34.66	34.71	429
2025-11-21	34.68	34.68	↑$0.00 (0.00%)	34.68	34.68	32
2025-11-20	34.63	34.64	↑$0.01 (0.04%)	34.63	34.65	332.30K
2025-11-19	34.58	34.68	↑$0.10 (0.29%)	34.58	34.68	245
2025-11-18	34.49	34.57	↑$0.08 (0.23%)	34.49	34.57	475
2025-11-17	34.61	34.61	↑$0.00 (0.00%)	34.61	34.61	36
2025-11-14	34.63	34.56	↓$0.07 (-0.20%)	34.55	34.63	10.22K
2025-11-13	34.67	34.67	↑$0.00 (0.00%)	34.67	34.67	177
2025-11-12	34.79	34.79	↑$0.00 (0.00%)	34.79	34.79	18