BondBloxx USD High Yield ... (XHYI)
AMEX: XHYI
· Real-Time Price · USD
38.41
0.00 (0.01%)
At close: Sep 11, 2025, 9:42 AM
38.47
0.16%
After-hours: Sep 11, 2025, 04:10 PM EDT
XHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.41 | 38.41 | 38.35 | 38.41 | 38.35 | -0.05% | 835 |
| Sep 9, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.03% | 100 |
| Sep 8, 2025 | 39.09 | 39.09 | 38.42 | 38.42 | 38.42 | 0.08% | 2,230 |
| Sep 5, 2025 | 38.36 | 38.39 | 38.36 | 38.39 | 38.39 | 0.03% | 173,500 |
| Sep 4, 2025 | 38.37 | 38.38 | 38.37 | 38.38 | 38.38 | -0.05% | 1,000 |
| Sep 3, 2025 | 38.28 | 38.48 | 38.28 | 38.40 | 38.40 | 0.58% | 4,400 |
| Sep 2, 2025 | 39.47 | 39.47 | 38.18 | 38.18 | 38.18 | -0.70% | 4,622 |
| Aug 29, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.25 | -0.21% | 100 |
| Aug 28, 2025 | 38.52 | 38.53 | 38.52 | 38.53 | 38.33 | 0.05% | 1,440 |
| Aug 27, 2025 | 38.48 | 38.51 | 38.48 | 38.51 | 38.31 | 0.31% | 702 |
| Aug 26, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.19 | 0.05% | 100 |
| Aug 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | 0.00% | 100 |
| Aug 22, 2025 | 38.37 | 38.39 | 38.37 | 38.37 | 38.17 | 0.45% | 1,044 |
| Aug 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | -0.05% | 100 |
| Aug 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | 0.00% | 100 |
| Aug 19, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.02 | 0.03% | 100 |
| Aug 18, 2025 | 38.27 | 38.27 | 38.21 | 38.21 | 38.01 | -0.03% | 200 |
| Aug 15, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.02 | 0.05% | 109 |
| Aug 14, 2025 | 38.27 | 38.27 | 38.20 | 38.20 | 38.00 | -0.10% | 904 |
| Aug 13, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.04 | 0.21% | 100 |