BondBloxx USD High Yield ... (XHYT)
AMEX: XHYT
· Real-Time Price · USD
34.78
-0.00 (-0.01%)
At close: Aug 18, 2025, 9:53 AM
34.79
0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
XHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | n/a | 0.03% | 112 |
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.03% | 100 |
| Aug 14, 2025 | 34.84 | 34.84 | 34.77 | 34.77 | 34.77 | -0.06% | 314 |
| Aug 13, 2025 | 34.85 | 34.85 | 34.79 | 34.79 | 34.79 | 0.06% | 342 |
| Aug 12, 2025 | 34.74 | 34.78 | 34.74 | 34.77 | 34.77 | 0.32% | 800 |
| Aug 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.03% | 200 |
| Aug 8, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | -0.20% | 435 |
| Aug 7, 2025 | 34.73 | 34.73 | 34.72 | 34.72 | 34.72 | 0.00% | 500 |
| Aug 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.34% | 201 |
| Aug 5, 2025 | 34.66 | 34.84 | 34.66 | 34.84 | 34.84 | 0.11% | 700 |
| Aug 4, 2025 | 34.75 | 34.83 | 34.74 | 34.80 | 34.80 | 0.37% | 4,400 |
| Aug 1, 2025 | 34.69 | 34.83 | 34.67 | 34.67 | 34.67 | -0.72% | 1,645 |
| Jul 31, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.69 | -0.09% | 907 |
| Jul 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -0.09% | 100 |
| Jul 29, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.75 | 0.03% | 142 |
| Jul 28, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.74 | 0.06% | 700 |
| Jul 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | 0.00% | 100 |
| Jul 24, 2025 | 34.89 | 34.95 | 34.88 | 34.95 | 34.73 | 0.00% | 600 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -0.03% | 100 |
| Jul 22, 2025 | 34.95 | 35.00 | 34.95 | 34.96 | 34.73 | 0.11% | 521 |