BondBloxx Bloomberg Six M... (XHLF)
AMEX: XHLF
· Real-Time Price · USD
50.27
-0.15 (-0.30%)
At close: Oct 01, 2025, 3:39 PM
XHLF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 50.42 | 50.42 | 50.41 | 50.42 | 50.42 | 0.02% | 243,957 |
Sep 29, 2025 | 50.41 | 50.42 | 50.40 | 50.41 | 50.41 | 0.00% | 245,347 |
Sep 26, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.41 | 0.04% | 187,729 |
Sep 25, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.39 | 0.00% | 103,212 |
Sep 24, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.39 | 0.02% | 142,602 |
Sep 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.38 | 0.00% | 339,005 |
Sep 22, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.38 | 0.02% | 113,819 |
Sep 19, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.37 | 0.02% | 566,100 |
Sep 18, 2025 | 50.35 | 50.37 | 50.35 | 50.36 | 50.36 | -0.02% | 100,600 |
Sep 17, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.37 | 0.04% | 135,304 |
Sep 16, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.35 | 0.02% | 229,500 |
Sep 15, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.34 | 0.02% | 202,300 |
Sep 12, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.33 | 0.00% | 96,882 |
Sep 11, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 50.33 | 0.02% | 154,639 |
Sep 10, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 0.02% | 121,734 |
Sep 9, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | 0.00% | 741,402 |
Sep 8, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | 0.00% | 172,430 |
Sep 5, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.10% | 276,687 |
Sep 4, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | 0.02% | 477,942 |
Sep 3, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | 0.04% | 882,100 |
Page 1 of 39