BondBloxx USD High Yield ... (XHYE)
AMEX: XHYE
· Real-Time Price · USD
39.11
0.10 (0.27%)
At close: Sep 29, 2025, 12:48 PM
39.03
-0.20%
After-hours: Sep 29, 2025, 04:04 PM EDT
XHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.10% | 100 |
| Sep 25, 2025 | 38.99 | 39.07 | 38.97 | 38.97 | 38.97 | -0.20% | 500 |
| Sep 24, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.05% | 100 |
| Sep 23, 2025 | 38.98 | 39.03 | 38.98 | 39.03 | 39.03 | 0.15% | 221 |
| Sep 22, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.03% | 1,145 |
| Sep 19, 2025 | 38.89 | 38.98 | 38.89 | 38.98 | 38.98 | 0.13% | 813 |
| Sep 18, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.03% | 100 |
| Sep 17, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.05% | 100 |
| Sep 16, 2025 | 38.88 | 38.94 | 38.88 | 38.94 | 38.94 | 0.26% | 300 |
| Sep 15, 2025 | 38.91 | 38.91 | 38.84 | 38.84 | 38.84 | 0.08% | 1,200 |
| Sep 12, 2025 | 38.82 | 38.82 | 38.81 | 38.81 | 38.81 | 0.00% | 304 |
| Sep 11, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.15% | 100 |
| Sep 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.10% | 212 |
| Sep 9, 2025 | 38.83 | 38.83 | 38.64 | 38.71 | 38.71 | -0.18% | 2,719 |
| Sep 8, 2025 | 38.73 | 38.78 | 38.73 | 38.78 | 38.78 | -0.15% | 2,426 |
| Sep 5, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.23% | 100 |
| Sep 4, 2025 | 38.81 | 38.81 | 38.75 | 38.75 | 38.75 | -0.05% | 517 |
| Sep 3, 2025 | 38.75 | 38.85 | 38.75 | 38.77 | 38.77 | 0.31% | 400 |
| Sep 2, 2025 | 38.58 | 38.70 | 38.58 | 38.65 | 38.65 | -0.80% | 1,908 |
| Aug 29, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.75 | 0.00% | 108 |