BondBloxx USD High Yield ... (XHYF)
AMEX: XHYF
· Real-Time Price · USD
38.12
0.00 (0.01%)
At close: Sep 11, 2025, 9:42 AM
XHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.26 | 38.26 | 38.10 | 38.12 | 38.10 | 0.05% | 1,019 |
| Sep 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.16% | 100 |
| Sep 8, 2025 | 39.14 | 39.14 | 37.97 | 38.04 | 38.04 | -0.11% | 3,136 |
| Sep 5, 2025 | 38.01 | 38.20 | 38.01 | 38.08 | 38.08 | 0.26% | 137,918 |
| Sep 4, 2025 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | -0.50% | 423 |
| Sep 3, 2025 | 38.01 | 38.19 | 37.75 | 38.17 | 38.17 | 0.53% | 4,800 |
| Sep 2, 2025 | 39.09 | 39.09 | 37.78 | 37.97 | 37.97 | -0.45% | 2,304 |
| Aug 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.93 | 0.03% | 100 |
| Aug 28, 2025 | 38.25 | 38.25 | 38.13 | 38.13 | 37.92 | 0.05% | 200 |
| Aug 27, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.90 | 0.11% | 100 |
| Aug 26, 2025 | 38.19 | 38.19 | 38.07 | 38.07 | 37.87 | 0.03% | 200 |
| Aug 25, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | 0.16% | 100 |
| Aug 22, 2025 | 38.09 | 38.09 | 38.00 | 38.00 | 37.80 | 0.26% | 535 |
| Aug 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.70 | -0.08% | 100 |
| Aug 20, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.73 | -0.03% | 100 |
| Aug 19, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | 0.00% | 100 |
| Aug 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | 0.37% | 138 |
| Aug 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | 0.03% | 131 |
| Aug 14, 2025 | 37.94 | 38.06 | 37.79 | 37.79 | 37.59 | -0.42% | 600 |
| Aug 13, 2025 | 38.00 | 38.00 | 37.95 | 37.95 | 37.75 | 0.16% | 2,400 |