BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.25
+0.01 (0.02%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | 0.02% | 419,124 |
| Mar 6, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 50.24 | 0.02% | 420,008 |
| Mar 5, 2026 | 50.22 | 50.23 | 50.21 | 50.23 | 50.23 | 0.02% | 475,733 |
| Mar 4, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 50.22 | - | 390,102 |
| Mar 3, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | - | 457,039 |
| Mar 2, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | -0.26% | 817,495 |
| Feb 27, 2026 | 50.36 | 50.37 | 50.35 | 50.35 | 50.21 | 0.02% | 527,745 |
| Feb 26, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 50.20 | - | 829,584 |
| Feb 25, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 50.20 | 0.02% | 384,810 |
| Feb 24, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 50.19 | 0.02% | 141,929 |
| Feb 23, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 50.18 | -0.01% | 194,284 |
| Feb 20, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.19 | 0.03% | 204,847 |
| Feb 19, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.17 | - | 217,420 |
| Feb 18, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.17 | 0.02% | 252,497 |
| Feb 17, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.16 | -0.02% | 143,105 |
| Feb 13, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.17 | 0.06% | 398,606 |
| Feb 12, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 50.14 | - | 228,901 |
| Feb 11, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 50.14 | 0.02% | 272,909 |
| Feb 10, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 50.13 | - | 205,283 |
| Feb 9, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.13 | - | 150,616 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.13 | 0.04% | 163,646 |
| Feb 5, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 50.11 | 0.02% | 360,093 |
| Feb 4, 2026 | 50.23 | 50.24 | 50.23 | 50.24 | 50.10 | 0.02% | 262,369 |
| Feb 3, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.09 | 0.02% | 265,832 |
| Feb 2, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 50.08 | -0.34% | 324,055 |
| Jan 30, 2026 | 50.38 | 50.40 | 50.38 | 50.39 | 50.09 | 0.04% | 298,079 |
| Jan 29, 2026 | 50.38 | 50.38 | 50.37 | 50.37 | 50.07 | 0.02% | 191,921 |
| Jan 28, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 50.06 | - | 2,052,792 |
| Jan 27, 2026 | 50.36 | 50.38 | 50.36 | 50.36 | 50.06 | 0.02% | 1,756,147 |
| Jan 26, 2026 | 50.36 | 50.36 | 50.35 | 50.35 | 50.05 | - | 413,163 |
| Jan 23, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.05 | 0.04% | 689,584 |
| Jan 22, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 50.03 | - | 701,210 |
| Jan 21, 2026 | 50.34 | 50.34 | 50.33 | 50.33 | 50.03 | -0.02% | 1,107,894 |
| Jan 20, 2026 | 50.34 | 50.34 | 50.32 | 50.34 | 50.04 | 0.04% | 987,992 |
| Jan 16, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 50.02 | 0.04% | 413,673 |
| Jan 15, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.00 | -0.02% | 211,786 |
| Jan 14, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.01 | 0.02% | 264,288 |
| Jan 13, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.00 | 0.02% | 390,313 |
| Jan 12, 2026 | 50.30 | 50.31 | 50.29 | 50.29 | 49.99 | - | 465,006 |
| Jan 9, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 49.99 | 0.02% | 270,200 |
| Jan 8, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 49.98 | - | 186,929 |
| Jan 7, 2026 | 50.28 | 50.29 | 50.27 | 50.28 | 49.98 | - | 2,064,171 |
| Jan 6, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.98 | - | 206,792 |
| Jan 5, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.98 | - | 518,929 |
| Jan 2, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 49.98 | 0.06% | 726,746 |
| Dec 31, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.95 | - | 241,779 |
| Dec 30, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 49.95 | -0.32% | 236,135 |
| Dec 29, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 49.95 | 0.03% | 288,490 |
| Dec 26, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.93 | 0.03% | 163,307 |
| Dec 24, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.92 | 0.04% | 1,126,070 |
| Dec 23, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.90 | - | 133,929 |
| Dec 22, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.90 | -0.02% | 182,115 |
| Dec 19, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 49.91 | 0.04% | 170,272 |
| Dec 18, 2025 | 50.36 | 50.36 | 50.34 | 50.35 | 49.89 | 0.02% | 441,573 |
| Dec 17, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.88 | - | 196,306 |
| Dec 16, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.88 | 0.04% | 156,908 |
| Dec 15, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 49.86 | 0.02% | 340,358 |
| Dec 12, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.85 | 0.02% | 243,889 |
| Dec 11, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.84 | 0.02% | 163,492 |
| Dec 10, 2025 | 50.28 | 50.29 | 50.27 | 50.29 | 49.83 | 0.02% | 297,237 |
| Dec 9, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.82 | 0.02% | 535,988 |
| Dec 8, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.81 | -0.02% | 273,933 |
| Dec 5, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.82 | 0.04% | 225,170 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.80 | 0.02% | 305,246 |
| Dec 3, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.79 | - | 130,317 |
| Dec 2, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 49.79 | 0.02% | 194,408 |
| Dec 1, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.78 | -0.26% | 482,337 |
| Nov 28, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 49.77 | 0.02% | 82,870 |
| Nov 26, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 49.76 | 0.02% | 134,864 |
| Nov 25, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 49.75 | 0.02% | 270,071 |
| Nov 24, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.74 | 0.02% | 154,276 |
| Nov 21, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.73 | 0.04% | 183,150 |
| Nov 20, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 49.71 | - | 168,560 |
| Nov 19, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.71 | - | 6,676,990 |
| Nov 18, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.71 | 0.02% | 467,567 |
| Nov 17, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.70 | - | 611,237 |
| Nov 14, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.70 | 0.06% | 201,223 |
| Nov 13, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.67 | -0.01% | 123,940 |
| Nov 12, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.67 | 0.01% | 129,967 |
| Nov 11, 2025 | 50.27 | 50.28 | 50.26 | 50.27 | 49.67 | - | 212,566 |
| Nov 10, 2025 | 50.28 | 50.28 | 50.27 | 50.27 | 49.67 | - | 261,189 |
| Nov 7, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.67 | 0.06% | 713,770 |
| Nov 6, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.64 | - | 177,822 |
| Nov 5, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.64 | 0.02% | 142,608 |
| Nov 4, 2025 | 50.23 | 50.23 | 50.22 | 50.23 | 49.63 | 0.04% | 427,673 |
| Nov 3, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 49.61 | -0.41% | 364,792 |
| Oct 31, 2025 | 50.41 | 50.42 | 50.41 | 50.42 | 49.61 | 0.01% | 319,948 |
| Oct 30, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 49.61 | 0.02% | 152,648 |
| Oct 29, 2025 | 50.41 | 50.42 | 50.39 | 50.40 | 49.60 | -0.01% | 183,682 |
| Oct 28, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 49.60 | 0.03% | 87,068 |
| Oct 27, 2025 | 50.40 | 50.41 | 50.39 | 50.39 | 49.59 | - | 9,056,921 |
| Oct 24, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 49.59 | - | 592,456 |
| Oct 23, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.59 | 0.02% | 144,578 |
| Oct 22, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.58 | 0.02% | 141,581 |
| Oct 21, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 49.57 | 0.02% | 178,199 |
| Oct 20, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.56 | -0.02% | 100,667 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 49.57 | 0.06% | 257,997 |
| Oct 16, 2025 | 50.33 | 50.35 | 50.33 | 50.34 | 49.54 | - | 272,489 |
| Oct 15, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 49.54 | 0.02% | 228,717 |
| Oct 14, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.53 | 0.02% | 682,584 |