BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)

NYSEARCA: XHYF · Real-Time Price · USD

37.88

+0.02 (0.04%)

At close: Dec 5, 2025, 4:00 PM EST

37.88

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.02	38.02	37.77	37.88	37.88	0.04%	807
Dec 4, 2025	37.87	37.87	37.87	37.87	37.87	-0.04%	84
Dec 3, 2025	37.88	37.88	37.88	37.88	37.88	-0.08%	42
Dec 2, 2025	37.95	37.95	37.91	37.91	37.91	0.26%	876
Dec 1, 2025	37.67	37.81	37.67	37.81	37.81	-0.74%	537
Nov 28, 2025	37.95	38.09	37.95	38.09	37.86	0.13%	295
Nov 26, 2025	38.04	38.04	38.04	38.04	37.81	0.26%	15
Nov 25, 2025	38.00	38.06	37.94	37.94	37.71	0.22%	739
Nov 24, 2025	37.86	37.86	37.86	37.86	37.63	0.32%	47
Nov 21, 2025	37.75	37.75	37.74	37.74	37.51	0.12%	413
Nov 20, 2025	37.74	37.74	37.63	37.69	37.46	-0.07%	153,161
Nov 19, 2025	37.72	37.72	37.72	37.72	37.49	0.03%	10
Nov 18, 2025	37.70	37.71	37.70	37.71	37.48	-0.11%	328
Nov 17, 2025	37.79	37.79	37.75	37.75	37.52	-0.22%	228
Nov 14, 2025	37.83	37.83	37.83	37.83	37.60	0.09%	8
Nov 13, 2025	37.90	37.90	37.80	37.80	37.57	-0.24%	180
Nov 12, 2025	37.77	37.95	37.77	37.89	37.66	0.09%	1,916
Nov 11, 2025	37.85	37.85	37.85	37.85	37.62	0.03%	36
Nov 10, 2025	37.96	37.96	37.84	37.84	37.61	0.25%	448
Nov 7, 2025	37.86	37.86	37.75	37.75	37.52	-0.01%	390
Nov 6, 2025	37.75	37.75	37.75	37.75	37.52	-0.21%	151
Nov 5, 2025	37.89	37.89	37.82	37.83	37.60	0.16%	1,728
Nov 4, 2025	37.77	37.77	37.77	37.77	37.54	-0.22%	134
Nov 3, 2025	37.89	37.96	37.76	37.85	37.63	-0.58%	6,341
Oct 31, 2025	38.09	38.09	38.08	38.08	37.64	-	126
Oct 30, 2025	38.08	38.08	38.08	38.08	37.64	-0.17%	34
Oct 29, 2025	38.14	38.14	38.14	38.14	37.70	-0.10%	64
Oct 28, 2025	39.85	39.85	38.12	38.18	37.74	0.03%	707
Oct 27, 2025	38.03	38.18	38.03	38.17	37.73	0.22%	844
Oct 24, 2025	38.02	38.18	38.01	38.09	37.65	0.45%	659
Oct 23, 2025	37.85	37.92	37.85	37.92	37.48	-	348
Oct 22, 2025	37.87	38.01	37.87	37.92	37.48	-0.22%	568
Oct 21, 2025	38.14	38.14	37.97	38.00	37.56	0.05%	559
Oct 20, 2025	37.98	37.98	37.98	37.98	37.54	0.17%	54
Oct 17, 2025	37.84	37.92	37.84	37.92	37.48	-0.16%	485
Oct 16, 2025	37.93	38.10	37.93	37.97	37.54	-0.07%	563
Oct 15, 2025	37.98	38.05	37.91	38.00	37.56	0.79%	1,576
Oct 14, 2025	37.54	37.87	37.47	37.70	37.27	0.03%	4,730
Oct 13, 2025	37.54	37.69	37.54	37.69	37.26	0.28%	3,462
Oct 10, 2025	37.59	37.59	37.59	37.59	37.15	-0.50%	50
Oct 9, 2025	37.82	37.82	37.78	37.78	37.34	-0.41%	284
Oct 8, 2025	37.93	37.93	37.93	37.93	37.49	-0.01%	11
Oct 7, 2025	37.95	38.07	37.80	37.94	37.50	-0.09%	752
Oct 6, 2025	37.97	37.97	37.97	37.97	37.53	0.06%	77
Oct 3, 2025	37.95	37.95	37.95	37.95	37.51	-0.03%	244
Oct 2, 2025	38.00	38.09	37.96	37.96	37.52	-0.17%	2,395
Oct 1, 2025	37.95	38.02	37.95	38.02	37.58	-0.38%	9,854
Sep 30, 2025	38.24	38.24	38.17	38.17	37.52	-0.13%	1,250
Sep 29, 2025	38.12	38.22	38.12	38.22	37.57	0.18%	494
Sep 26, 2025	38.15	38.15	38.15	38.15	37.50	0.07%	107
Sep 25, 2025	38.26	38.26	38.12	38.12	37.48	-0.35%	302
Sep 24, 2025	38.29	38.29	38.25	38.25	37.61	-0.11%	455
Sep 23, 2025	38.30	38.30	38.30	38.30	37.65	0.36%	19
Sep 22, 2025	38.22	38.22	38.00	38.16	37.52	-0.01%	2,081
Sep 19, 2025	38.10	38.17	38.02	38.17	37.52	-0.24%	6,687
Sep 18, 2025	38.26	38.26	38.26	38.26	37.61	0.15%	99
Sep 17, 2025	38.20	38.20	38.20	38.20	37.55	-0.03%	21
Sep 16, 2025	38.21	38.21	38.21	38.21	37.56	0.04%	15
Sep 15, 2025	38.32	38.32	38.06	38.20	37.55	0.09%	1,052
Sep 12, 2025	38.16	38.16	38.16	38.16	37.52	0.01%	75
Sep 11, 2025	38.16	38.16	38.16	38.16	37.51	0.10%	21
Sep 10, 2025	38.26	38.26	38.10	38.12	37.47	0.06%	1,019
Sep 9, 2025	38.10	38.10	38.10	38.10	37.45	0.14%	57
Sep 8, 2025	39.14	39.14	37.97	38.04	37.40	-0.09%	3,136
Sep 5, 2025	38.01	38.20	38.01	38.08	37.43	0.26%	137,918
Sep 4, 2025	38.16	38.16	37.98	37.98	37.33	-0.51%	423
Sep 3, 2025	38.01	38.19	37.75	38.17	37.53	0.53%	4,750
Sep 2, 2025	39.09	39.09	37.78	37.97	37.33	-0.43%	2,304
Aug 29, 2025	38.14	38.14	38.14	38.14	37.29	0.03%	11
Aug 28, 2025	38.25	38.25	38.13	38.13	37.28	0.05%	154
Aug 27, 2025	38.11	38.11	38.11	38.11	37.26	0.10%	8
Aug 26, 2025	38.19	38.19	38.07	38.07	37.23	0.04%	188
Aug 25, 2025	38.06	38.06	38.06	38.06	37.21	0.14%	26
Aug 22, 2025	38.09	38.09	38.00	38.00	37.16	0.26%	535
Aug 21, 2025	37.90	37.90	37.90	37.90	37.06	-0.08%	87
Aug 20, 2025	37.93	37.93	37.93	37.93	37.09	-0.01%	20
Aug 19, 2025	37.94	37.94	37.94	37.94	37.10	-	68
Aug 18, 2025	37.94	37.94	37.94	37.94	37.10	0.36%	138
Aug 15, 2025	37.80	37.80	37.80	37.80	36.96	0.03%	131
Aug 14, 2025	37.94	38.06	37.79	37.79	36.95	-0.42%	591
Aug 13, 2025	38.01	38.01	37.95	37.95	37.11	0.16%	2,377
Aug 12, 2025	37.89	37.89	37.89	37.89	37.05	0.08%	15
Aug 11, 2025	37.89	37.89	37.86	37.86	37.02	-0.01%	877
Aug 8, 2025	37.87	37.87	37.87	37.87	37.03	0.05%	26
Aug 7, 2025	37.74	37.85	37.74	37.85	37.01	0.24%	410
Aug 6, 2025	37.69	37.93	37.64	37.76	36.92	-0.17%	1,775
Aug 5, 2025	37.69	37.82	37.69	37.82	36.98	0.03%	355
Aug 4, 2025	37.66	37.90	37.66	37.81	36.97	0.44%	5,450
Aug 1, 2025	37.84	37.84	37.58	37.64	36.81	-0.81%	8,606
Jul 31, 2025	37.95	37.95	37.95	37.95	36.90	0.05%	57
Jul 30, 2025	37.93	37.93	37.93	37.93	36.89	-0.09%	27
Jul 29, 2025	37.89	37.97	37.89	37.97	36.92	-0.01%	1,189
Jul 28, 2025	37.80	37.97	37.60	37.97	36.92	0.07%	2,040
Jul 25, 2025	37.94	37.94	37.94	37.94	36.90	-0.02%	24
Jul 24, 2025	38.06	38.18	37.79	37.95	36.90	0.05%	12,141
Jul 23, 2025	37.93	37.93	37.93	37.93	36.88	0.15%	11
Jul 22, 2025	37.72	37.96	37.72	37.88	36.83	-0.13%	705
Jul 21, 2025	37.64	37.95	37.64	37.93	36.88	0.37%	1,342
Jul 18, 2025	37.79	37.79	37.79	37.79	36.74	-0.05%	82
Jul 17, 2025	37.63	37.91	37.63	37.81	36.76	0.25%	2,041