BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.29
+0.02 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | 0.04% | 159,325 |
| Jun 25, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.02% | 1,014,622 |
| Jun 24, 2026 | 50.26 | 50.27 | 50.25 | 50.26 | 50.26 | - | 168,099 |
| Jun 23, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 50.26 | 0.04% | 245,539 |
| Jun 22, 2026 | 50.25 | 50.26 | 50.24 | 50.24 | 50.24 | - | 923,525 |
| Jun 18, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 50.24 | 0.02% | 234,630 |
| Jun 17, 2026 | 50.24 | 50.25 | 50.22 | 50.23 | 50.23 | -0.02% | 230,485 |
| Jun 16, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 50.24 | - | 214,925 |
| Jun 15, 2026 | 50.24 | 50.25 | 50.23 | 50.24 | 50.24 | 0.02% | 471,435 |
| Jun 12, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | 0.04% | 185,879 |
| Jun 11, 2026 | 50.21 | 50.22 | 50.21 | 50.21 | 50.21 | 0.02% | 277,534 |
| Jun 10, 2026 | 50.21 | 50.21 | 50.20 | 50.20 | 50.20 | - | 158,048 |
| Jun 9, 2026 | 50.20 | 50.21 | 50.20 | 50.20 | 50.20 | - | 915,201 |
| Jun 8, 2026 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | - | 160,761 |
| Jun 5, 2026 | 50.19 | 50.21 | 50.19 | 50.20 | 50.20 | 0.04% | 1,044,090 |
| Jun 4, 2026 | 50.19 | 50.19 | 50.18 | 50.18 | 50.18 | - | 203,890 |
| Jun 3, 2026 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | - | 258,413 |
| Jun 2, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | - | 279,501 |
| Jun 1, 2026 | 50.18 | 50.18 | 50.17 | 50.18 | 50.18 | 0.01% | 193,503 |
| May 29, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.18 | 0.06% | 208,194 |
| May 28, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.15 | - | 404,267 |
| May 27, 2026 | 50.31 | 50.31 | 50.30 | 50.30 | 50.15 | 0.02% | 288,087 |
| May 26, 2026 | 50.30 | 50.31 | 50.29 | 50.29 | 50.14 | - | 186,969 |
| May 22, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 50.14 | 0.04% | 424,943 |
| May 21, 2026 | 50.27 | 50.28 | 50.27 | 50.27 | 50.12 | - | 751,896 |
| May 20, 2026 | 50.27 | 50.28 | 50.26 | 50.27 | 50.12 | - | 381,714 |
| May 19, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.12 | 0.02% | 187,473 |
| May 18, 2026 | 50.26 | 50.26 | 50.25 | 50.26 | 50.11 | 0.02% | 404,681 |
| May 15, 2026 | 50.25 | 50.26 | 50.25 | 50.25 | 50.10 | 0.02% | 241,502 |
| May 14, 2026 | 50.24 | 50.24 | 50.23 | 50.24 | 50.09 | 0.02% | 346,383 |
| May 13, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.08 | 0.02% | 375,805 |
| May 12, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 50.07 | -0.02% | 192,213 |
| May 11, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.08 | 0.02% | 203,543 |
| May 8, 2026 | 50.22 | 50.23 | 50.22 | 50.22 | 50.07 | - | 141,725 |
| May 7, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.07 | 0.02% | 177,425 |
| May 6, 2026 | 50.21 | 50.22 | 50.21 | 50.21 | 50.06 | - | 370,289 |
| May 5, 2026 | 50.19 | 50.21 | 50.19 | 50.21 | 50.06 | 0.02% | 2,154,153 |
| May 4, 2026 | 50.19 | 50.20 | 50.19 | 50.20 | 50.05 | 0.02% | 191,681 |
| May 1, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 50.04 | 0.02% | 195,875 |
| Apr 30, 2026 | 50.33 | 50.33 | 50.32 | 50.33 | 50.03 | 0.02% | 156,655 |
| Apr 29, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 50.02 | 0.02% | 198,881 |
| Apr 28, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.01 | - | 104,683 |
| Apr 27, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.01 | - | 155,572 |
| Apr 24, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.01 | 0.02% | 600,026 |
| Apr 23, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 50.00 | 0.02% | 540,531 |
| Apr 22, 2026 | 50.29 | 50.30 | 50.29 | 50.29 | 49.99 | 0.02% | 786,558 |
| Apr 21, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 49.98 | - | 382,963 |
| Apr 20, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 49.98 | -0.02% | 139,935 |
| Apr 17, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 49.99 | 0.06% | 682,812 |
| Apr 16, 2026 | 50.27 | 50.27 | 50.26 | 50.26 | 49.96 | - | 417,484 |
| Apr 15, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 49.96 | 0.04% | 290,645 |
| Apr 14, 2026 | 50.25 | 50.26 | 50.24 | 50.24 | 49.94 | - | 434,707 |
| Apr 13, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 49.94 | - | 1,176,297 |
| Apr 10, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.94 | 0.04% | 1,043,251 |
| Apr 9, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 49.92 | - | 611,885 |
| Apr 8, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 49.92 | - | 686,963 |
| Apr 7, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 49.92 | 0.04% | 229,584 |
| Apr 6, 2026 | 50.20 | 50.21 | 50.20 | 50.20 | 49.90 | -0.02% | 1,210,580 |
| Apr 2, 2026 | 50.20 | 50.21 | 50.20 | 50.21 | 49.91 | 0.06% | 213,289 |
| Apr 1, 2026 | 50.19 | 50.20 | 50.18 | 50.18 | 49.88 | 0.01% | 253,499 |
| Mar 31, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 49.87 | 0.01% | 396,338 |
| Mar 30, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 49.87 | 0.01% | 338,912 |
| Mar 27, 2026 | 50.31 | 50.32 | 50.31 | 50.32 | 49.86 | 0.04% | 390,363 |
| Mar 26, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 49.84 | - | 295,732 |
| Mar 25, 2026 | 50.29 | 50.30 | 50.29 | 50.30 | 49.84 | 0.02% | 296,378 |
| Mar 24, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 49.83 | - | 717,490 |
| Mar 23, 2026 | 50.29 | 50.30 | 50.28 | 50.29 | 49.83 | 0.02% | 364,507 |
| Mar 20, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 49.82 | - | 181,170 |
| Mar 19, 2026 | 50.27 | 50.28 | 50.26 | 50.28 | 49.82 | 0.02% | 509,736 |
| Mar 18, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 49.81 | - | 363,605 |
| Mar 17, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 49.81 | -0.02% | 128,094 |
| Mar 16, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.82 | 0.04% | 120,011 |
| Mar 13, 2026 | 50.26 | 50.27 | 50.26 | 50.26 | 49.80 | 0.04% | 583,029 |
| Mar 12, 2026 | 50.26 | 50.26 | 50.24 | 50.24 | 49.78 | -0.04% | 663,791 |
| Mar 11, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 49.80 | - | 160,757 |
| Mar 10, 2026 | 50.26 | 50.26 | 50.25 | 50.26 | 49.80 | 0.02% | 204,231 |
| Mar 9, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 49.79 | 0.02% | 419,158 |
| Mar 6, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 49.78 | 0.02% | 420,008 |
| Mar 5, 2026 | 50.22 | 50.23 | 50.21 | 50.23 | 49.77 | 0.02% | 476,625 |
| Mar 4, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 49.76 | - | 390,102 |
| Mar 3, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 49.76 | - | 457,439 |
| Mar 2, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 49.76 | 0.02% | 817,495 |
| Feb 27, 2026 | 50.36 | 50.37 | 50.35 | 50.35 | 49.75 | 0.02% | 527,745 |
| Feb 26, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 49.74 | - | 829,584 |
| Feb 25, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 49.74 | 0.02% | 384,810 |
| Feb 24, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 49.73 | 0.02% | 141,929 |
| Feb 23, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 49.72 | -0.01% | 194,284 |
| Feb 20, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 49.73 | 0.03% | 204,847 |
| Feb 19, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 49.71 | - | 217,420 |
| Feb 18, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 49.71 | 0.02% | 252,497 |
| Feb 17, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.70 | -0.02% | 143,105 |
| Feb 13, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 49.71 | 0.06% | 398,606 |
| Feb 12, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 49.68 | - | 228,901 |
| Feb 11, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 49.68 | 0.02% | 272,909 |
| Feb 10, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 49.67 | - | 205,283 |
| Feb 9, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.67 | - | 150,616 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.67 | 0.04% | 163,646 |
| Feb 5, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 49.65 | 0.02% | 360,093 |
| Feb 4, 2026 | 50.23 | 50.24 | 50.23 | 50.24 | 49.64 | 0.02% | 262,369 |
| Feb 3, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.63 | 0.02% | 265,832 |