BondBloxx USD High Yield ... (XHYF)
AMEX: XHYF
· Real-Time Price · USD
37.97
-0.20 (-0.51%)
At close: Oct 01, 2025, 3:35 PM
XHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.24 | 38.24 | 38.17 | 38.17 | 38.24 | -0.10% | 1,250 |
| Sep 29, 2025 | 38.12 | 38.21 | 38.12 | 38.21 | 38.21 | 0.16% | 500 |
| Sep 26, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.08% | 107 |
| Sep 25, 2025 | 38.26 | 38.26 | 38.12 | 38.12 | 38.12 | -0.34% | 302 |
| Sep 24, 2025 | 38.29 | 38.29 | 38.25 | 38.25 | 38.25 | -0.13% | 500 |
| Sep 23, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.37% | 100 |
| Sep 22, 2025 | 38.22 | 38.22 | 37.99 | 38.16 | 38.16 | -0.03% | 2,100 |
| Sep 19, 2025 | 38.10 | 38.17 | 38.02 | 38.17 | 38.17 | -0.24% | 6,700 |
| Sep 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.16% | 100 |
| Sep 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.03% | 100 |
| Sep 16, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.03% | 100 |
| Sep 15, 2025 | 38.32 | 38.32 | 38.06 | 38.20 | 38.20 | 0.10% | 1,100 |
| Sep 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.00% | 100 |
| Sep 11, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.10% | 100 |
| Sep 10, 2025 | 38.26 | 38.26 | 38.10 | 38.12 | 38.12 | 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 |
Page 1 of 46