Skip to main content

BondBloxx ETF Trust BondBloxx USD High Yield Bond Industrial Sector ETF (NY:XHYI)

38.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 38.49 38.49 38.49 38.49 29 +0.03(+0.09%)
Sep 12, 2025 38.46 38.46 38.46 38.46 100 -0.01(-0.02%)
Sep 11, 2025 38.47 38.47 38.47 38.47 25 +0.06(+0.16%)
Sep 10, 2025 38.41 38.41 38.35 38.41 835 -0.02(-0.06%)
Sep 09, 2025 38.43 38.43 38.43 38.43 31 +0.01(+0.02%)
Sep 08, 2025 39.09 39.09 38.42 38.42 2,230 +0.03(+0.08%)
Sep 05, 2025 38.36 38.39 38.36 38.39 173,494 +0.01(+0.03%)
Sep 04, 2025 38.37 38.38 38.37 38.38 960 -0.02(-0.06%)
Sep 03, 2025 38.28 38.48 38.28 38.40 4,354 +0.22(+0.58%)
Sep 02, 2025 39.47 39.47 38.18 38.18 4,622 -0.27(-0.70%)
Aug 29, 2025 38.45 38.45 38.45 38.45 100 -0.08(-0.20%)
Aug 28, 2025 38.52 38.53 38.52 38.53 1,440 +0.02(+0.05%)
Aug 27, 2025 38.48 38.51 38.48 38.51 702 +0.12(+0.31%)
Aug 26, 2025 38.39 38.39 38.39 38.39 9 +0.02(+0.05%)
Aug 25, 2025 38.37 38.37 38.37 38.37 63 +0.00(+0.00%)
Aug 22, 2025 38.37 38.39 38.37 38.37 1,044 +0.18(+0.47%)
Aug 21, 2025 38.20 38.20 38.20 38.20 18 -0.02(-0.05%)
Aug 20, 2025 38.22 38.22 38.22 38.22 54 -0.00(-0.01%)
Aug 19, 2025 38.22 38.22 38.22 38.22 45 +0.01(+0.03%)
Aug 18, 2025 38.27 38.27 38.21 38.21 187 -0.01(-0.02%)
Aug 15, 2025 38.22 38.22 38.22 38.22 109 +0.02(+0.04%)
Aug 14, 2025 38.27 38.27 38.20 38.20 904 -0.04(-0.10%)
Aug 13, 2025 38.24 38.24 38.24 38.24 51 +0.08(+0.21%)
Aug 12, 2025 38.16 38.16 38.16 38.16 18 +0.03(+0.09%)
Aug 11, 2025 38.13 38.13 38.12 38.12 907 -0.02(-0.05%)
Aug 08, 2025 38.15 38.15 38.15 38.15 100 +0.02(+0.05%)
Aug 07, 2025 38.17 38.17 38.13 38.13 187 -0.02(-0.06%)
Aug 06, 2025 38.01 38.15 37.90 38.15 2,227 +0.05(+0.14%)
Aug 05, 2025 38.09 38.09 38.09 38.09 142 +0.02(+0.04%)
Aug 04, 2025 38.04 38.13 38.04 38.08 2,408 +0.12(+0.32%)
Aug 01, 2025 38.01 38.01 37.96 37.96 1,334 -0.09(-0.23%)
Jul 31, 2025 38.05 38.05 38.05 38.05 82 -0.01(-0.02%)
Jul 30, 2025 38.06 38.06 38.06 38.06 11 -0.07(-0.17%)
Jul 29, 2025 38.07 38.25 38.07 38.12 1,167 +0.04(+0.12%)
Jul 28, 2025 38.08 38.08 38.08 38.08 75 -0.03(-0.07%)
Jul 25, 2025 38.10 38.10 38.10 38.10 100 +0.07(+0.19%)
Jul 24, 2025 38.03 38.03 38.03 38.03 211 -0.01(-0.03%)
Jul 23, 2025 38.05 38.05 38.05 38.05 4 +0.03(+0.09%)
Jul 22, 2025 38.01 38.01 38.01 38.01 29 -0.01(-0.04%)
Jul 21, 2025 38.03 38.03 38.03 38.03 12 +0.09(+0.24%)
Jul 18, 2025 37.93 37.93 37.93 37.93 100 +0.06(+0.16%)
Jul 17, 2025 37.99 37.99 37.87 37.87 503 +0.04(+0.10%)
Jul 16, 2025 37.81 37.83 37.81 37.83 137 +0.00(+0.00%)
Jul 15, 2025 37.83 37.83 37.83 37.83 9 -0.04(-0.11%)
Jul 14, 2025 37.87 37.87 37.87 37.87 111 +0.03(+0.09%)
Jul 11, 2025 38.77 38.77 37.84 37.84 384 -0.14(-0.36%)
Jul 10, 2025 37.88 37.98 37.88 37.98 871 -0.04(-0.11%)
Jul 09, 2025 37.92 38.21 37.92 38.02 4,067 +0.15(+0.40%)
Jul 08, 2025 37.87 37.87 37.87 37.87 49 -0.08(-0.22%)
Jul 07, 2025 38.01 38.01 37.95 37.95 258 -0.01(-0.02%)
Jul 03, 2025 37.96 37.96 37.96 37.96 115 +0.04(+0.10%)
Jul 02, 2025 37.92 37.92 37.92 37.92 84 +0.00(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.