BondBloxx ETF Trust (XHYT) Historical Stock Data
34.16 ↑0.94 (2.85%)
As of March 27, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, XHYT is down -0.04% a day on average. There have been 22 days where BondBloxx ETF Trust closed green and 8 days where XHYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.13 | 33.22 | ↑$0.08 (0.26%) | 33.13 | 33.28 | 392 |
| 2024-04-23 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 33.27 | 33.27 | 3 |
| 2024-04-22 | 33.15 | 33.15 | ↑$0.00 (0.00%) | 33.15 | 33.15 | 34 |
| 2024-04-19 | 33.16 | 33.02 | ↓$0.14 (-0.42%) | 33.02 | 33.16 | 300 |
| 2024-04-18 | 32.99 | 32.99 | ↑$0.01 (0.02%) | 32.99 | 32.99 | 201 |
| 2024-04-17 | 32.97 | 32.97 | ↑$0.00 (0.00%) | 32.97 | 32.97 | 2 |
| 2024-04-16 | 32.87 | 32.87 | ↑$0.00 (0.00%) | 32.87 | 32.87 | 102 |
| 2024-04-15 | 33.15 | 33.07 | ↓$0.08 (-0.24%) | 33.07 | 33.15 | 5.15K |
| 2024-04-12 | 33.26 | 33.26 | ↑$0.00 (0.00%) | 33.26 | 33.26 | 2 |
| 2024-04-11 | 33.33 | 33.33 | ↑$0.00 (0.00%) | 33.33 | 33.33 | 32 |
| 2024-04-10 | 33.36 | 33.36 | ↑$0.00 (0.00%) | 33.36 | 33.36 | 224 |
| 2024-04-09 | 33.58 | 33.63 | ↑$0.05 (0.16%) | 33.58 | 33.63 | 234 |
| 2024-04-08 | 33.50 | 33.58 | ↑$0.08 (0.24%) | 33.50 | 33.58 | 478 |
| 2024-04-05 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.58 | 33.58 | 122 |
| 2024-04-04 | 33.62 | 33.62 | ↑$0.00 (0.00%) | 33.62 | 33.62 | 14 |
| 2024-04-03 | 33.57 | 33.57 | ↑$0.00 (0.00%) | 33.57 | 33.57 | 24 |
| 2024-04-02 | 33.63 | 33.59 | ↓$0.04 (-0.12%) | 33.59 | 33.63 | 607 |
| 2024-04-01 | 33.79 | 33.79 | ↑$0.00 (0.00%) | 33.79 | 33.79 | 211 |
| 2024-03-28 | 34.17 | 34.15 | ↓$0.02 (-0.06%) | 34.15 | 34.17 | 1.05K |
| 2024-03-27 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.15 | 6 |
| 2024-03-26 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.15 | 104 |
| 2024-03-25 | 34.27 | 34.22 | ↓$0.05 (-0.13%) | 34.22 | 34.27 | 97.60K |
| 2024-03-22 | 34.26 | 34.26 | ↓$0.00 (-0.01%) | 34.26 | 34.26 | 111 |
| 2024-03-21 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 7 |
| 2024-03-20 | 34.33 | 34.33 | ↑$0.00 (0.00%) | 34.33 | 34.33 | 11 |
| 2024-03-19 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 69 |
| 2024-03-18 | 34.29 | 34.29 | ↑$0.00 (0.00%) | 34.29 | 34.29 | 2 |
| 2024-03-15 | 34.28 | 34.25 | ↓$0.03 (-0.10%) | 34.25 | 34.28 | 1.57K |
| 2024-03-14 | 34.50 | 34.23 | ↓$0.27 (-0.77%) | 34.23 | 34.50 | 215 |
| 2024-03-13 | 34.42 | 34.42 | ↑$0.00 (0.00%) | 34.42 | 34.42 | 10 |
Create an account or log in to view more rows.
$XHYT let it ride
$XHYT this is just going to go up forever
$XHYT lmao wtf was that
$XHYT I'm friggin bored. Just give us our money already
$XHYT the redness has arrived
$XHYT Exciting times ahead people.
$XHYT added
$XHYT This may be your last opportunity to buy on the cheap??
$XHYT BULLS ALPHA
BEARS BETA
$XHYT warming up