BondBloxx USD High Yield ... (XHYH)
AMEX: XHYH
· Real-Time Price · USD
35.85
-0.05 (-0.14%)
At close: Sep 15, 2025, 3:56 PM
35.91
0.18%
After-hours: Sep 15, 2025, 05:43 PM EDT
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.87 | 35.98 | 35.87 | 35.90 | 35.90 | 0.00% | 3,300 |
| Sep 11, 2025 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | 0.08% | 1,734 |
| Sep 10, 2025 | 35.91 | 35.96 | 35.68 | 35.87 | 35.87 | -0.06% | 1,813 |
| Sep 9, 2025 | 35.79 | 36.01 | 35.79 | 35.89 | 35.89 | 0.31% | 5,725 |
| Sep 8, 2025 | 35.85 | 35.85 | 35.78 | 35.78 | 35.78 | 0.25% | 608 |
| Sep 5, 2025 | 35.73 | 35.75 | 35.69 | 35.69 | 35.69 | -0.08% | 109,300 |
| Sep 4, 2025 | 35.73 | 35.73 | 35.72 | 35.72 | 35.72 | -0.36% | 333 |
| Sep 3, 2025 | 35.65 | 36.03 | 35.65 | 35.85 | 35.85 | 1.07% | 7,400 |
| Sep 2, 2025 | 35.46 | 35.54 | 35.46 | 35.47 | 35.47 | -1.03% | 4,100 |
| Aug 29, 2025 | 35.87 | 35.87 | 35.84 | 35.84 | 35.64 | 0.22% | 300 |
| Aug 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.55 | 0.11% | 100 |
| Aug 27, 2025 | 35.83 | 35.83 | 35.72 | 35.72 | 35.51 | 0.14% | 1,909 |
| Aug 26, 2025 | 35.99 | 35.99 | 35.67 | 35.67 | 35.47 | -0.59% | 300 |
| Aug 25, 2025 | 35.78 | 35.88 | 35.78 | 35.88 | 35.67 | 0.65% | 1,304 |
| Aug 22, 2025 | 35.45 | 35.65 | 35.45 | 35.65 | 35.44 | 0.45% | 500 |
| Aug 21, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.29 | -0.36% | 314 |
| Aug 20, 2025 | 35.65 | 35.65 | 35.54 | 35.62 | 35.42 | 0.17% | 725 |
| Aug 19, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.36 | -0.08% | 100 |
| Aug 18, 2025 | 35.89 | 35.89 | 35.59 | 35.59 | 35.38 | 0.06% | 300 |
| Aug 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.37 | 0.06% | 513 |