Mail

XHLF - Bondbloxx Bloomberg Six Month Target Duration US Treasury ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	50.23	50.25	50.23	50.24	50.24	31,400
May 25, 2023	50.24	50.25	50.23	50.24	50.24	33,300
May 24, 2023	50.24	50.24	50.21	50.22	50.22	93,500
May 23, 2023	50.20	50.22	50.20	50.22	50.22	22,600
May 22, 2023	50.20	50.22	50.20	50.22	50.22	18,400
May 19, 2023	50.23	50.23	50.20	50.22	50.22	40,200
May 18, 2023	50.21	50.23	50.21	50.22	50.22	100,400
May 17, 2023	50.20	50.22	50.20	50.21	50.21	27,600
May 16, 2023	50.22	50.22	50.20	50.20	50.20	19,400
May 15, 2023	50.24	50.24	50.20	50.22	50.22	44,300
May 12, 2023	50.22	50.22	50.20	50.20	50.20	45,700
May 11, 2023	50.23	50.23	50.19	50.20	50.20	70,900
May 10, 2023	50.16	50.20	50.16	50.18	50.18	169,000
May 09, 2023	50.17	50.17	50.15	50.16	50.16	173,700
May 08, 2023	50.20	50.20	50.15	50.16	50.16	96,700
May 05, 2023	50.16	50.18	50.16	50.17	50.17	41,400
May 04, 2023	50.16	50.19	50.16	50.17	50.17	5,745,300
May 03, 2023	50.14	50.17	50.14	50.17	50.17	35,500
May 02, 2023	50.12	50.16	50.12	50.15	50.15	26,700
May 01, 2023	50.15	50.15	49.94	50.13	50.13	70,800
Apr 28, 2023	50.29	50.29	50.27	50.27	50.27	43,800
Apr 27, 2023	50.28	50.28	50.27	50.27	50.27	40,800
Apr 26, 2023	50.26	50.28	50.26	50.26	50.26	90,400
Apr 25, 2023	50.24	50.28	50.24	50.27	50.27	30,900
Apr 24, 2023	50.25	50.25	50.23	50.25	50.25	68,900
Apr 21, 2023	50.22	50.24	50.22	50.24	50.24	58,300
Apr 20, 2023	50.22	50.23	50.22	50.22	50.22	25,400
Apr 19, 2023	50.19	50.21	50.19	50.19	50.19	30,000
Apr 18, 2023	50.17	50.20	50.17	50.19	50.19	34,300
Apr 17, 2023	50.17	50.19	50.17	50.18	50.18	151,000
Apr 14, 2023	50.18	50.20	50.17	50.19	50.19	65,300
Apr 13, 2023	50.18	50.21	50.18	50.20	50.20	182,100
Apr 12, 2023	50.20	50.21	50.17	50.19	50.19	98,700
Apr 11, 2023	50.18	50.26	50.16	50.17	50.17	5,279,800
Apr 10, 2023	50.19	50.19	50.15	50.17	50.17	53,000
Apr 06, 2023	50.18	50.21	50.18	50.19	50.19	41,600
Apr 05, 2023	50.20	50.22	50.19	50.20	50.20	24,800
Apr 04, 2023	50.16	50.19	50.15	50.17	50.17	41,600
Apr 03, 2023	50.15	50.15	50.12	50.15	50.15	20,100
Apr 03, 2023	0.174 Dividend
Mar 31, 2023	50.32	50.32	50.29	50.32	50.15	48,500
Mar 30, 2023	50.29	50.32	50.29	50.31	50.14	55,600
Mar 29, 2023	50.30	50.31	50.30	50.30	50.13	13,100
Mar 28, 2023	50.32	50.32	50.30	50.31	50.13	26,700
Mar 27, 2023	50.32	50.32	50.29	50.32	50.15	301,300
Mar 24, 2023	50.36	50.36	50.31	50.33	50.16	32,300
Mar 23, 2023	50.27	50.33	50.27	50.31	50.14	58,000
Mar 22, 2023	50.24	50.28	50.23	50.28	50.10	29,300
Mar 21, 2023	50.27	50.27	50.23	50.24	50.07	58,400
Mar 20, 2023	50.28	50.29	50.24	50.26	50.09	58,400
Mar 17, 2023	50.25	50.30	50.23	50.28	50.11	47,600
Mar 16, 2023	50.28	50.28	50.22	50.24	50.07	47,100
Mar 15, 2023	50.27	50.32	50.24	50.27	50.10	83,600
Mar 14, 2023	50.21	50.21	50.16	50.21	50.03	45,500
Mar 13, 2023	50.24	50.25	50.20	50.25	50.08	91,600
Mar 10, 2023	50.12	50.12	50.10	50.12	49.95	123,800
Mar 09, 2023	50.07	50.08	50.06	50.06	49.89	80,300
Mar 08, 2023	50.06	50.06	50.03	50.04	49.87	104,600
Mar 07, 2023	50.10	50.10	50.03	50.05	49.88	103,800
Mar 06, 2023	50.07	50.09	50.06	50.06	49.89	94,800
Mar 03, 2023	50.11	50.11	50.05	50.07	49.90	125,000
Mar 02, 2023	50.07	50.07	50.05	50.06	49.88	62,800
Mar 01, 2023	50.06	50.31	50.03	50.03	49.86	92,200
Mar 01, 2023	0.143 Dividend
Feb 28, 2023	50.20	50.20	50.17	50.18	49.86	67,300
Feb 27, 2023	50.17	50.18	50.17	50.17	49.85	198,600
Feb 24, 2023	50.16	50.18	50.16	50.17	49.85	197,100
Feb 23, 2023	50.17	50.17	50.14	50.15	49.84	34,100
Feb 22, 2023	50.16	50.16	50.12	50.14	49.83	93,600
Feb 21, 2023	50.13	50.22	50.12	50.13	49.82	99,100
Feb 17, 2023	50.13	50.13	50.10	50.13	49.81	35,200
Feb 16, 2023	50.15	50.15	50.10	50.13	49.81	138,000
Feb 15, 2023	50.10	50.10	50.09	50.10	49.78	46,900
Feb 14, 2023	50.09	50.09	50.08	50.09	49.77	50,200
Feb 13, 2023	50.10	50.10	50.09	50.09	49.77	15,000
Feb 10, 2023	50.08	50.10	50.08	50.10	49.78	57,400
Feb 09, 2023	50.09	50.23	50.08	50.08	49.77	14,900
Feb 08, 2023	50.07	50.08	50.05	50.06	49.75	93,400
Feb 07, 2023	50.08	50.08	50.06	50.06	49.75	26,800
Feb 06, 2023	50.06	50.07	50.06	50.06	49.74	26,400
Feb 03, 2023	50.06	50.08	50.06	50.06	49.75	48,800
Feb 02, 2023	50.09	50.09	50.07	50.09	49.77	101,100
Feb 01, 2023	50.27	50.27	50.05	50.07	49.75	43,400
Feb 01, 2023	0.146 Dividend
Jan 31, 2023	50.19	50.20	50.19	50.19	49.73	156,800
Jan 30, 2023	50.19	50.19	50.18	50.19	49.72	39,700
Jan 27, 2023	50.18	50.19	50.17	50.19	49.73	46,400
Jan 26, 2023	50.19	50.19	50.17	50.19	49.72	57,700
Jan 25, 2023	50.17	50.17	50.16	50.17	49.71	25,900
Jan 24, 2023	50.16	50.16	50.15	50.16	49.70	49,300
Jan 23, 2023	50.16	50.22	50.15	50.16	49.70	438,800
Jan 20, 2023	50.15	50.15	50.14	50.15	49.68	20,500
Jan 19, 2023	50.16	50.16	50.13	50.14	49.68	29,700
Jan 18, 2023	50.27	50.27	50.12	50.14	49.68	7,700
Jan 17, 2023	50.13	50.13	50.11	50.12	49.66	20,300
Jan 13, 2023	50.12	50.13	50.11	50.13	49.66	41,800
Jan 12, 2023	50.11	50.12	50.10	50.12	49.66	44,900
Jan 11, 2023	50.07	50.08	50.07	50.08	49.61	47,500
Jan 10, 2023	50.07	50.08	50.07	50.08	49.61	66,800
Jan 09, 2023	50.08	50.08	50.07	50.08	49.62	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...