BondBloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
NYSEARCA: XHLF · Real-Time Price · USD
50.31
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.31 | - | 103,854 |
| Apr 27, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.31 | - | 155,561 |
| Apr 24, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.31 | 0.02% | 600,026 |
| Apr 23, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 50.30 | 0.02% | 539,732 |
| Apr 22, 2026 | 50.29 | 50.30 | 50.29 | 50.29 | 50.29 | 0.02% | 786,558 |
| Apr 21, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | - | 381,944 |
| Apr 20, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 50.28 | -0.02% | 139,935 |
| Apr 17, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 0.06% | 682,712 |
| Apr 16, 2026 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | - | 417,483 |
| Apr 15, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 50.26 | 0.04% | 290,645 |
| Apr 14, 2026 | 50.25 | 50.26 | 50.24 | 50.24 | 50.24 | - | 434,654 |
| Apr 13, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 50.24 | - | 1,174,956 |
| Apr 10, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 50.24 | 0.04% | 1,042,789 |
| Apr 9, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 50.22 | - | 611,871 |
| Apr 8, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 50.22 | - | 686,287 |
| Apr 7, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | 0.04% | 229,463 |
| Apr 6, 2026 | 50.20 | 50.21 | 50.20 | 50.20 | 50.20 | -0.02% | 1,207,697 |
| Apr 2, 2026 | 50.20 | 50.21 | 50.20 | 50.21 | 50.21 | 0.06% | 212,906 |
| Apr 1, 2026 | 50.19 | 50.20 | 50.18 | 50.18 | 50.18 | -0.30% | 253,499 |
| Mar 31, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 50.17 | 0.01% | 396,338 |
| Mar 30, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.17 | 0.01% | 338,912 |
| Mar 27, 2026 | 50.31 | 50.32 | 50.31 | 50.32 | 50.16 | 0.04% | 390,363 |
| Mar 26, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 50.14 | - | 295,732 |
| Mar 25, 2026 | 50.29 | 50.30 | 50.29 | 50.30 | 50.14 | 0.02% | 296,378 |
| Mar 24, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 50.13 | - | 717,490 |
| Mar 23, 2026 | 50.29 | 50.30 | 50.28 | 50.29 | 50.13 | 0.02% | 364,507 |
| Mar 20, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 50.12 | - | 181,170 |
| Mar 19, 2026 | 50.27 | 50.28 | 50.26 | 50.28 | 50.12 | 0.02% | 509,736 |
| Mar 18, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 50.11 | - | 363,605 |
| Mar 17, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 50.11 | -0.02% | 128,094 |
| Mar 16, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 50.12 | 0.04% | 120,011 |
| Mar 13, 2026 | 50.26 | 50.27 | 50.26 | 50.26 | 50.10 | 0.04% | 583,029 |
| Mar 12, 2026 | 50.26 | 50.26 | 50.24 | 50.24 | 50.08 | -0.04% | 663,791 |
| Mar 11, 2026 | 50.25 | 50.26 | 50.25 | 50.26 | 50.10 | - | 160,757 |
| Mar 10, 2026 | 50.26 | 50.26 | 50.25 | 50.26 | 50.10 | 0.02% | 204,231 |
| Mar 9, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 50.09 | 0.02% | 419,158 |
| Mar 6, 2026 | 50.24 | 50.25 | 50.24 | 50.24 | 50.08 | 0.02% | 420,008 |
| Mar 5, 2026 | 50.22 | 50.23 | 50.21 | 50.23 | 50.07 | 0.02% | 476,625 |
| Mar 4, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 50.06 | - | 390,102 |
| Mar 3, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.06 | - | 457,439 |
| Mar 2, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.06 | -0.26% | 817,495 |
| Feb 27, 2026 | 50.36 | 50.37 | 50.35 | 50.35 | 50.05 | 0.02% | 527,745 |
| Feb 26, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 50.04 | - | 829,584 |
| Feb 25, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 50.04 | 0.02% | 384,810 |
| Feb 24, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 50.03 | 0.02% | 141,929 |
| Feb 23, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 50.02 | -0.01% | 194,284 |
| Feb 20, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.03 | 0.03% | 204,847 |
| Feb 19, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | 50.01 | - | 217,420 |
| Feb 18, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.01 | 0.02% | 252,497 |
| Feb 17, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.00 | -0.02% | 143,105 |
| Feb 13, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.01 | 0.06% | 398,606 |
| Feb 12, 2026 | 50.28 | 50.29 | 50.28 | 50.28 | 49.98 | - | 228,901 |
| Feb 11, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 49.98 | 0.02% | 272,909 |
| Feb 10, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 49.97 | - | 205,283 |
| Feb 9, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.97 | - | 150,616 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.97 | 0.04% | 163,646 |
| Feb 5, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 49.95 | 0.02% | 360,093 |
| Feb 4, 2026 | 50.23 | 50.24 | 50.23 | 50.24 | 49.94 | 0.02% | 262,369 |
| Feb 3, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.93 | 0.02% | 265,832 |
| Feb 2, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 49.92 | -0.34% | 324,055 |
| Jan 30, 2026 | 50.38 | 50.40 | 50.38 | 50.39 | 49.93 | 0.04% | 298,079 |
| Jan 29, 2026 | 50.38 | 50.38 | 50.37 | 50.37 | 49.91 | 0.02% | 191,921 |
| Jan 28, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 49.90 | - | 2,052,792 |
| Jan 27, 2026 | 50.36 | 50.38 | 50.36 | 50.36 | 49.90 | 0.02% | 1,756,147 |
| Jan 26, 2026 | 50.36 | 50.36 | 50.35 | 50.35 | 49.89 | - | 413,163 |
| Jan 23, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 49.89 | 0.04% | 689,584 |
| Jan 22, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 49.87 | - | 701,210 |
| Jan 21, 2026 | 50.34 | 50.34 | 50.33 | 50.33 | 49.87 | -0.02% | 1,107,894 |
| Jan 20, 2026 | 50.34 | 50.34 | 50.32 | 50.34 | 49.88 | 0.04% | 987,992 |
| Jan 16, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 49.86 | 0.04% | 413,673 |
| Jan 15, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.84 | -0.02% | 211,786 |
| Jan 14, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 49.85 | 0.02% | 264,288 |
| Jan 13, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.84 | 0.02% | 390,313 |
| Jan 12, 2026 | 50.30 | 50.31 | 50.29 | 50.29 | 49.83 | - | 465,006 |
| Jan 9, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 49.83 | 0.02% | 270,200 |
| Jan 8, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 49.82 | - | 186,929 |
| Jan 7, 2026 | 50.28 | 50.29 | 50.27 | 50.28 | 49.82 | - | 2,064,171 |
| Jan 6, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.82 | - | 206,792 |
| Jan 5, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.82 | - | 518,929 |
| Jan 2, 2026 | 50.28 | 50.28 | 50.27 | 50.28 | 49.82 | 0.06% | 726,746 |
| Dec 31, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.79 | - | 241,779 |
| Dec 30, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 49.79 | -0.32% | 236,135 |
| Dec 29, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 49.79 | 0.03% | 288,490 |
| Dec 26, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.78 | 0.03% | 163,307 |
| Dec 24, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.76 | 0.04% | 1,126,070 |
| Dec 23, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.74 | - | 133,929 |
| Dec 22, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.74 | -0.02% | 182,115 |
| Dec 19, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 49.75 | 0.04% | 170,272 |
| Dec 18, 2025 | 50.36 | 50.36 | 50.34 | 50.35 | 49.73 | 0.02% | 441,573 |
| Dec 17, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.72 | - | 196,306 |
| Dec 16, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.72 | 0.04% | 156,908 |
| Dec 15, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 49.70 | 0.02% | 340,358 |
| Dec 12, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.69 | 0.02% | 243,889 |
| Dec 11, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.68 | 0.02% | 163,492 |
| Dec 10, 2025 | 50.28 | 50.29 | 50.27 | 50.29 | 49.67 | 0.02% | 297,237 |
| Dec 9, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.66 | 0.02% | 535,988 |
| Dec 8, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.65 | -0.02% | 273,933 |
| Dec 5, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.66 | 0.04% | 225,170 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.64 | 0.02% | 305,246 |
| Dec 3, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.63 | - | 130,317 |