BondBloxx USD High Yield ... (XHYE)
AMEX: XHYE
· Real-Time Price · USD
38.39
-0.11 (-0.30%)
At close: Aug 20, 2025, 2:59 PM
XHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | n/a | -0.05% | 600 |
| Aug 18, 2025 | 38.46 | 38.52 | 38.46 | 38.52 | n/a | -0.21% | 307 |
| Aug 15, 2025 | 38.62 | 38.62 | 38.60 | 38.60 | 38.60 | 0.18% | 321 |
| Aug 14, 2025 | 38.64 | 38.64 | 38.53 | 38.53 | 38.53 | -0.57% | 500 |
| Aug 13, 2025 | 38.69 | 38.85 | 38.59 | 38.75 | 38.75 | 0.49% | 3,811 |
| Aug 12, 2025 | 38.51 | 38.60 | 38.51 | 38.56 | 38.56 | 0.31% | 925 |
| Aug 11, 2025 | 38.46 | 38.46 | 38.40 | 38.44 | 38.44 | -0.05% | 740 |
| Aug 8, 2025 | 38.48 | 38.48 | 38.45 | 38.46 | 38.46 | -0.03% | 500 |
| Aug 7, 2025 | 38.43 | 38.47 | 38.43 | 38.47 | 38.47 | 0.13% | 200 |
| Aug 6, 2025 | 38.46 | 38.46 | 38.42 | 38.42 | 38.42 | 0.08% | 218 |
| Aug 5, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.05% | 100 |
| Aug 4, 2025 | 38.30 | 38.44 | 38.30 | 38.37 | 38.37 | 0.13% | 4,425 |
| Aug 1, 2025 | 38.34 | 38.34 | 38.32 | 38.32 | 38.32 | -0.55% | 835 |
| Jul 31, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.31 | -0.10% | 100 |
| Jul 30, 2025 | 38.60 | 38.60 | 38.46 | 38.57 | 38.35 | -0.08% | 1,314 |
| Jul 29, 2025 | 38.49 | 38.63 | 38.49 | 38.60 | 38.37 | 0.21% | 1,600 |
| Jul 28, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.30 | 0.10% | 100 |
| Jul 25, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.26 | 0.13% | 414 |
| Jul 24, 2025 | 38.42 | 38.43 | 38.42 | 38.43 | 38.21 | -0.13% | 414 |
| Jul 23, 2025 | 38.41 | 38.48 | 38.41 | 38.48 | 38.26 | 0.16% | 200 |