BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)

NYSEARCA: XHYE · Real-Time Price · USD

39.12

-0.02 (-0.05%)

At close: Mar 9, 2026, 4:00 PM EDT

39.12

0.00 (0.00%)

After-hours: Mar 9, 2026, 8:00 PM EDT

XHYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.12	39.12	39.12	39.12	-	-0.06%	98
Mar 6, 2026	39.06	39.21	39.05	39.14	39.14	-0.13%	1,250
Mar 5, 2026	39.18	39.20	39.18	39.19	39.19	-0.11%	654
Mar 4, 2026	39.15	39.24	39.15	39.24	39.24	-0.22%	180
Mar 3, 2026	39.32	39.32	39.32	39.32	39.32	0.08%	525
Mar 2, 2026	39.21	39.29	39.21	39.29	39.29	-0.23%	445
Feb 27, 2026	39.38	39.38	39.38	39.38	39.21	0.13%	111
Feb 26, 2026	39.33	39.33	39.33	39.33	39.15	-0.05%	23
Feb 25, 2026	39.35	39.35	39.35	39.35	39.17	0.04%	46
Feb 24, 2026	39.40	39.40	39.34	39.34	39.16	0.04%	117
Feb 23, 2026	39.32	39.32	39.32	39.32	39.14	0.10%	14
Feb 20, 2026	39.00	39.28	39.00	39.28	39.10	-0.04%	152
Feb 19, 2026	39.30	39.30	39.30	39.30	39.12	0.10%	8
Feb 18, 2026	39.31	39.31	39.26	39.26	39.08	0.14%	132
Feb 17, 2026	39.20	39.20	39.20	39.20	39.02	-0.03%	10
Feb 13, 2026	39.21	39.21	39.21	39.21	39.03	-0.02%	16
Feb 12, 2026	39.22	39.22	39.22	39.22	39.04	-0.02%	36
Feb 11, 2026	39.25	39.25	39.23	39.23	39.05	0.06%	562
Feb 10, 2026	39.20	39.20	39.20	39.20	39.03	0.08%	39
Feb 9, 2026	39.06	39.19	39.06	39.17	38.99	0.31%	1,867
Feb 6, 2026	39.05	39.05	39.05	39.05	38.88	0.33%	159
Feb 5, 2026	38.92	38.92	38.92	38.92	38.75	-0.03%	93
Feb 4, 2026	38.93	38.93	38.93	38.93	38.76	-0.46%	122
Feb 3, 2026	38.96	39.21	38.96	39.11	38.93	0.63%	19,076
Feb 2, 2026	38.86	38.93	38.86	38.87	38.69	-0.67%	846
Jan 30, 2026	39.13	39.13	39.13	39.13	38.75	0.17%	64
Jan 29, 2026	39.03	39.07	39.01	39.07	38.68	-0.03%	5,915
Jan 28, 2026	39.08	39.08	39.08	39.08	38.70	0.01%	21
Jan 27, 2026	39.08	39.08	39.08	39.08	38.69	0.04%	148
Jan 26, 2026	39.16	39.16	39.06	39.06	38.68	-0.02%	135
Jan 23, 2026	39.11	39.12	39.07	39.07	38.69	0.19%	2,166
Jan 22, 2026	39.00	39.00	39.00	39.00	38.61	0.24%	127
Jan 21, 2026	38.90	38.90	38.90	38.90	38.52	0.33%	99
Jan 20, 2026	38.78	38.78	38.78	38.78	38.40	-0.14%	53
Jan 16, 2026	38.78	38.93	38.78	38.83	38.45	0.22%	1,279
Jan 15, 2026	38.75	38.75	38.75	38.75	38.37	-0.16%	71
Jan 14, 2026	38.87	38.88	38.81	38.81	38.43	-0.16%	839
Jan 13, 2026	38.71	38.87	38.71	38.87	38.49	0.37%	521
Jan 12, 2026	38.71	38.73	38.71	38.73	38.35	-0.02%	397
Jan 9, 2026	38.69	38.82	38.68	38.74	38.36	0.25%	4,310
Jan 8, 2026	38.64	38.64	38.64	38.64	38.26	-0.01%	56
Jan 7, 2026	38.64	38.64	38.64	38.64	38.26	0.09%	41
Jan 6, 2026	38.57	38.61	38.57	38.61	38.23	-0.08%	581
Jan 5, 2026	38.59	38.64	38.59	38.64	38.26	0.27%	418
Jan 2, 2026	38.50	38.57	38.41	38.53	38.15	-0.08%	15,239
Dec 31, 2025	38.56	38.56	38.56	38.56	38.18	-0.32%	18
Dec 30, 2025	38.63	38.69	38.63	38.69	38.31	-0.04%	1,640
Dec 29, 2025	38.70	38.70	38.70	38.70	38.11	-	17
Dec 26, 2025	38.70	38.70	38.70	38.70	38.11	0.01%	78
Dec 24, 2025	38.70	38.70	38.70	38.70	38.11	0.19%	3
Dec 23, 2025	38.62	38.62	38.62	38.62	38.03	-0.04%	19
Dec 22, 2025	38.65	38.65	38.64	38.64	38.05	0.30%	236
Dec 19, 2025	38.52	38.52	38.52	38.52	37.93	0.19%	15
Dec 18, 2025	38.45	38.45	38.45	38.45	37.86	0.12%	11
Dec 17, 2025	38.41	38.59	38.40	38.40	37.82	-0.03%	1,393
Dec 16, 2025	38.41	38.41	38.41	38.41	37.83	-0.23%	22
Dec 15, 2025	38.56	38.56	38.44	38.50	37.91	0.08%	850
Dec 12, 2025	38.47	38.47	38.47	38.47	37.88	-0.06%	9
Dec 11, 2025	38.50	38.50	38.50	38.50	37.91	-0.06%	140
Dec 10, 2025	38.52	38.52	38.52	38.52	37.93	-0.08%	36
Dec 9, 2025	38.65	38.65	38.55	38.55	37.96	-0.30%	684
Dec 8, 2025	38.67	38.67	38.67	38.67	38.08	-0.07%	49
Dec 5, 2025	38.70	38.70	38.70	38.70	38.10	0.03%	58
Dec 4, 2025	38.68	38.68	38.68	38.68	38.09	0.11%	898
Dec 3, 2025	38.60	38.64	38.60	38.64	38.05	0.12%	1,329
Dec 2, 2025	38.60	38.60	38.60	38.60	38.01	0.03%	80
Dec 1, 2025	38.52	38.59	38.52	38.59	38.00	-0.49%	763
Nov 28, 2025	38.78	38.78	38.78	38.78	38.03	0.08%	17
Nov 26, 2025	38.66	38.80	38.66	38.75	38.00	0.24%	398
Nov 25, 2025	38.58	38.65	38.58	38.65	37.91	0.16%	129
Nov 24, 2025	38.57	38.62	38.50	38.59	37.84	-0.05%	2,444
Nov 21, 2025	38.61	38.61	38.61	38.61	37.86	-0.06%	90
Nov 20, 2025	38.61	38.63	38.61	38.63	37.88	0.28%	21,071
Nov 19, 2025	38.52	38.52	38.52	38.52	37.78	-	157
Nov 18, 2025	38.48	38.52	38.48	38.52	37.78	-0.09%	151
Nov 17, 2025	38.56	38.56	38.56	38.56	37.81	-0.09%	160
Nov 14, 2025	38.42	38.69	38.42	38.59	37.85	0.27%	3,213
Nov 13, 2025	38.54	38.54	38.49	38.49	37.74	-0.36%	1,061
Nov 12, 2025	38.59	38.76	38.50	38.63	37.88	-0.04%	3,181
Nov 11, 2025	38.57	38.67	38.53	38.64	37.89	0.25%	2,050
Nov 10, 2025	38.61	38.63	38.48	38.54	37.80	0.18%	2,711
Nov 7, 2025	38.47	38.47	38.47	38.47	37.73	-0.38%	142
Nov 6, 2025	38.48	38.93	38.48	38.62	37.87	0.59%	3,575
Nov 5, 2025	38.42	38.42	38.39	38.39	37.65	-0.26%	582
Nov 4, 2025	38.39	38.55	38.39	38.49	37.75	-0.05%	1,143
Nov 3, 2025	38.51	38.59	38.42	38.51	37.77	-0.59%	5,655
Oct 31, 2025	38.72	38.82	38.72	38.74	37.78	0.42%	638
Oct 30, 2025	38.70	38.79	38.57	38.58	37.62	-0.52%	4,085
Oct 29, 2025	38.85	38.85	38.78	38.78	37.82	-0.17%	13,153
Oct 28, 2025	38.85	38.85	38.85	38.85	37.89	-0.08%	98
Oct 27, 2025	38.88	38.88	38.88	38.88	37.92	0.18%	27
Oct 24, 2025	38.83	38.83	38.81	38.81	37.85	0.36%	207
Oct 23, 2025	38.67	38.67	38.67	38.67	37.71	0.26%	241
Oct 22, 2025	38.54	38.57	38.54	38.57	37.61	-	267
Oct 21, 2025	38.66	38.67	38.57	38.57	37.62	-0.13%	1,038
Oct 20, 2025	38.71	38.71	38.43	38.62	37.66	0.12%	995
Oct 17, 2025	38.44	38.58	38.44	38.58	37.62	-0.13%	152
Oct 16, 2025	38.63	38.63	38.63	38.63	37.67	-0.13%	65
Oct 15, 2025	38.68	38.68	38.68	38.68	37.72	0.38%	248
Oct 14, 2025	38.35	38.60	38.35	38.53	37.58	-0.31%	2,408