BondBloxx US High Yield Financial & REIT Sector ETF (XHYF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

34.72

-0.06

(-0.17%)

At close: 02:52PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	34.78	34.78	34.78	34.78	34.78	100
Mar 24, 2023	34.89	34.89	34.89	34.89	34.89	100
Mar 23, 2023	34.95	34.95	34.95	34.95	34.95	100
Mar 22, 2023	35.08	35.33	35.08	35.12	35.12	500
Mar 21, 2023	34.96	35.10	34.96	35.10	35.10	200
Mar 20, 2023	34.83	34.83	34.75	34.75	34.75	400
Mar 17, 2023	34.81	34.81	34.81	34.81	34.81	100
Mar 16, 2023	34.88	35.10	34.88	35.10	35.10	900
Mar 15, 2023	34.97	34.97	34.97	34.97	34.97	100
Mar 14, 2023	34.99	35.21	34.99	35.15	35.15	800
Mar 13, 2023	34.90	34.90	34.90	34.90	34.90	-
Mar 10, 2023	35.29	35.33	35.13	35.13	35.13	6,200
Mar 09, 2023	35.32	35.32	35.32	35.32	35.32	100
Mar 08, 2023	35.49	35.49	35.49	35.49	35.49	100
Mar 07, 2023	35.74	35.74	35.59	35.59	35.59	1,200
Mar 06, 2023	35.80	35.80	35.80	35.80	35.80	100
Mar 03, 2023	35.79	35.79	35.79	35.79	35.79	100
Mar 02, 2023	35.50	35.50	35.43	35.43	35.43	200
Mar 01, 2023	35.40	35.40	35.40	35.40	35.40	100
Feb 28, 2023	35.67	35.67	35.67	35.67	35.67	100
Feb 27, 2023	35.78	35.78	35.78	35.78	35.78	-
Feb 24, 2023	35.56	35.57	35.54	35.54	35.54	300
Feb 23, 2023	35.75	35.75	35.75	35.75	35.75	200
Feb 22, 2023	35.45	35.56	35.45	35.45	35.45	1,700
Feb 21, 2023	35.49	35.50	35.18	35.18	35.18	3,200
Feb 17, 2023	35.70	35.70	35.70	35.70	35.70	-
Feb 16, 2023	35.76	35.76	35.73	35.73	35.73	2,300
Feb 15, 2023	35.84	35.84	35.84	35.84	35.84	-
Feb 14, 2023	35.91	35.91	35.91	35.91	35.91	100
Feb 13, 2023	35.94	35.94	35.94	35.94	35.94	100
Feb 10, 2023	35.89	35.89	35.89	35.89	35.89	-
Feb 09, 2023	36.10	36.10	36.10	36.10	36.10	100
Feb 08, 2023	36.39	36.39	36.24	36.24	36.24	500
Feb 07, 2023	36.30	36.46	36.30	36.46	36.46	1,100
Feb 06, 2023	36.35	36.35	36.21	36.21	36.21	500
Feb 03, 2023	36.57	36.62	36.43	36.43	36.43	2,900
Feb 02, 2023	36.80	36.80	36.80	36.80	36.80	400
Feb 01, 2023	36.58	36.58	36.58	36.58	36.58	100
Jan 31, 2023	36.28	36.40	36.28	36.40	36.40	500
Jan 30, 2023	36.21	36.21	36.12	36.14	36.14	900
Jan 27, 2023	36.40	36.40	36.33	36.33	36.33	600
Jan 26, 2023	36.46	36.46	36.42	36.42	36.42	100
Jan 25, 2023	36.29	36.40	36.29	36.40	36.40	200
Jan 24, 2023	36.39	36.39	36.39	36.39	36.39	300
Jan 23, 2023	36.36	36.36	36.36	36.36	36.36	600
Jan 20, 2023	36.28	36.36	36.28	36.36	36.36	400
Jan 19, 2023	36.38	36.38	36.30	36.30	36.30	600
Jan 18, 2023	36.68	36.68	36.51	36.51	36.51	600
Jan 17, 2023	36.50	36.50	36.44	36.44	36.44	500
Jan 13, 2023	36.35	36.53	36.34	36.51	36.51	2,500
Jan 12, 2023	36.33	36.45	36.33	36.45	36.45	500
Jan 11, 2023	36.13	36.26	36.13	36.26	36.26	600
Jan 10, 2023	36.01	36.01	35.96	35.99	35.99	1,500
Jan 09, 2023	35.92	35.95	35.92	35.95	35.95	1,400
Jan 06, 2023	35.55	35.81	35.55	35.81	35.81	1,300
Jan 05, 2023	35.31	35.38	35.31	35.38	35.38	700
Jan 04, 2023	35.30	35.40	35.30	35.40	35.40	600
Jan 03, 2023	35.04	35.04	35.04	35.04	35.04	100
Dec 30, 2022	34.98	35.02	34.98	34.99	34.99	1,000
Dec 29, 2022	35.02	35.02	35.02	35.02	35.02	100
Dec 28, 2022	34.73	34.73	34.73	34.73	34.73	100
Dec 27, 2022	35.18	35.18	35.18	35.18	35.18	100
Dec 23, 2022	35.40	35.51	35.40	35.51	35.51	200
Dec 22, 2022	35.43	35.43	35.43	35.43	35.43	100
Dec 21, 2022	35.62	35.62	35.62	35.62	35.62	100
Dec 20, 2022	35.36	35.36	35.36	35.36	35.36	100
Dec 19, 2022	35.51	35.51	35.47	35.47	35.47	700
Dec 16, 2022	35.64	35.64	35.58	35.58	35.58	300
Dec 15, 2022	35.82	35.85	35.82	35.85	35.85	600
Dec 14, 2022	36.11	36.11	35.94	35.94	35.94	600
Dec 13, 2022	35.94	36.06	35.91	36.06	36.06	1,500
Dec 12, 2022	35.68	35.72	35.66	35.72	35.72	2,600
Dec 09, 2022	35.47	35.60	35.24	35.60	35.60	2,700
Dec 08, 2022	35.60	35.60	35.58	35.58	35.58	2,000
Dec 07, 2022	35.40	35.58	35.40	35.58	35.58	400
Dec 06, 2022	35.38	35.38	35.38	35.38	35.38	300
Dec 05, 2022	35.63	35.63	35.45	35.45	35.45	500
Dec 02, 2022	35.53	35.79	35.53	35.79	35.79	600
Dec 01, 2022	35.77	35.77	35.75	35.75	35.75	400
Nov 30, 2022	35.82	35.82	35.82	35.82	35.82	-
Nov 29, 2022	35.39	35.39	35.39	35.39	35.39	600
Nov 28, 2022	35.45	35.45	35.20	35.20	35.20	400
Nov 25, 2022	35.61	35.61	35.54	35.54	35.54	600
Nov 23, 2022	35.40	35.58	35.40	35.58	35.58	100
Nov 22, 2022	35.41	35.41	35.41	35.41	35.41	100
Nov 21, 2022	35.16	35.17	35.16	35.17	35.17	600
Nov 18, 2022	35.22	35.22	35.14	35.14	35.14	400
Nov 17, 2022	34.96	35.09	34.96	35.09	35.09	400
Nov 16, 2022	35.30	35.30	35.15	35.24	35.24	500
Nov 15, 2022	35.35	35.35	35.27	35.27	35.27	200
Nov 14, 2022	35.05	35.05	35.05	35.05	35.05	100
Nov 11, 2022	35.19	35.29	35.19	35.29	35.29	600
Nov 10, 2022	35.24	35.24	35.24	35.24	35.24	100
Nov 09, 2022	34.37	34.37	34.27	34.27	34.27	500
Nov 08, 2022	34.78	34.78	34.65	34.65	34.65	300
Nov 07, 2022	34.58	34.71	34.58	34.71	34.71	100
Nov 04, 2022	34.73	34.76	34.73	34.75	34.75	700
Nov 03, 2022	34.53	34.53	34.53	34.53	34.53	100
Nov 02, 2022	34.99	35.13	34.71	34.71	34.71	400
Nov 01, 2022	34.95	34.95	34.95	34.95	34.95	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,971.27-6.26(-0.16%)

Dow 3032,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Russell 20001,752.63-1.04(-0.06%)

Crude Oil73.71+0.51(+0.70%)

Gold1,976.00+2.50(+0.13%)

BondBloxx US High Yield Financial & REIT Sector ETF (XHYF)

S&P 500
3,971.27
-6.26(-0.16%)

Dow 30
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Russell 2000
1,752.63
-1.04(-0.06%)

Crude Oil
73.71
+0.51(+0.70%)

Gold
1,976.00
+2.50(+0.13%)