BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)

NYSEARCA: XHYI · Real-Time Price · USD

37.72

-0.07 (-0.17%)

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

37.72

0.00 (0.00%)

After-hours: Mar 9, 2026, 6:30 PM EDT

XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.78	37.78	37.67	37.75	-	-0.08%	5
Mar 6, 2026	37.80	37.80	37.78	37.78	37.78	-0.33%	527
Mar 5, 2026	38.01	38.01	37.91	37.91	37.91	-0.24%	344
Mar 4, 2026	38.00	38.00	38.00	38.00	38.00	0.44%	32
Mar 3, 2026	37.83	37.84	37.83	37.84	37.84	-0.30%	289
Mar 2, 2026	38.03	38.03	37.87	37.95	37.95	-0.67%	1,357
Feb 27, 2026	38.21	38.21	38.21	38.21	38.03	-0.02%	17
Feb 26, 2026	38.32	38.32	38.22	38.22	38.04	-0.11%	915
Feb 25, 2026	38.25	38.26	38.25	38.26	38.08	-0.10%	239
Feb 24, 2026	38.30	38.30	38.30	38.30	38.12	-0.01%	287
Feb 23, 2026	38.35	38.35	38.30	38.30	38.13	-0.04%	294
Feb 20, 2026	38.34	38.38	38.32	38.32	38.14	0.02%	1,478
Feb 19, 2026	38.31	38.31	38.31	38.31	38.14	-0.03%	126
Feb 18, 2026	38.29	38.32	38.29	38.32	38.15	0.14%	559
Feb 17, 2026	38.26	38.32	38.26	38.27	38.09	-0.08%	348
Feb 13, 2026	38.30	38.30	38.30	38.30	38.12	0.21%	18
Feb 12, 2026	38.24	38.24	38.06	38.22	38.04	0.36%	1,794
Feb 11, 2026	38.24	38.24	38.08	38.08	37.91	-0.63%	2,344
Feb 10, 2026	38.32	38.32	38.32	38.32	38.15	0.11%	402
Feb 9, 2026	38.29	38.29	38.28	38.28	38.10	0.09%	358
Feb 6, 2026	38.25	38.25	38.25	38.25	38.07	0.31%	430
Feb 5, 2026	38.19	38.19	38.13	38.13	37.95	-0.23%	1,191
Feb 4, 2026	38.21	38.28	38.21	38.21	38.04	0.23%	1,314
Feb 3, 2026	38.28	38.30	37.94	38.12	37.95	-0.22%	18,319
Feb 2, 2026	38.25	38.25	38.21	38.21	38.03	-0.52%	476
Jan 30, 2026	38.99	38.99	38.40	38.40	38.02	-	206
Jan 29, 2026	38.36	38.40	38.36	38.40	38.02	-0.11%	49,870
Jan 28, 2026	38.34	38.45	38.34	38.45	38.06	-0.06%	437
Jan 27, 2026	38.47	38.47	38.47	38.47	38.08	-0.01%	108
Jan 26, 2026	38.47	38.48	38.46	38.48	38.09	-	1,199
Jan 23, 2026	38.48	38.48	38.48	38.48	38.09	0.38%	54
Jan 22, 2026	38.47	38.47	38.33	38.33	37.95	-0.22%	388
Jan 21, 2026	38.99	38.99	38.42	38.42	38.03	0.13%	3,574
Jan 20, 2026	38.35	38.41	38.34	38.37	37.98	-0.18%	1,712
Jan 16, 2026	38.37	38.44	38.37	38.44	38.05	0.11%	235
Jan 15, 2026	38.23	38.39	38.23	38.39	38.01	0.30%	244
Jan 14, 2026	38.38	38.45	38.15	38.28	37.89	-0.30%	12,004
Jan 13, 2026	38.46	38.46	38.39	38.39	38.01	0.08%	627
Jan 12, 2026	38.36	38.36	38.36	38.36	37.97	0.02%	271
Jan 9, 2026	38.93	38.93	38.35	38.35	37.97	0.21%	672
Jan 8, 2026	38.27	38.27	38.27	38.27	37.89	-0.03%	12
Jan 7, 2026	38.29	38.29	38.28	38.28	37.90	-0.01%	290
Jan 6, 2026	38.29	38.29	38.29	38.29	37.90	0.15%	122
Jan 5, 2026	38.23	38.23	38.23	38.23	37.84	-0.02%	57
Jan 2, 2026	38.15	38.28	38.15	38.23	37.85	0.06%	25,825
Dec 31, 2025	38.14	38.21	38.14	38.21	37.83	-0.10%	374
Dec 30, 2025	38.19	38.25	38.19	38.25	37.87	-0.34%	3,431
Dec 29, 2025	38.34	38.38	38.30	38.38	37.79	0.08%	1,456
Dec 26, 2025	38.35	38.35	38.35	38.35	37.76	0.01%	13
Dec 24, 2025	38.34	38.34	38.34	38.34	37.76	0.10%	785
Dec 23, 2025	38.31	38.31	38.31	38.31	37.72	0.02%	42
Dec 22, 2025	38.30	38.30	38.30	38.30	37.71	-0.03%	17
Dec 19, 2025	38.31	38.31	38.31	38.31	37.72	0.14%	17
Dec 18, 2025	38.26	38.26	38.26	38.26	37.67	-0.35%	37
Dec 17, 2025	37.93	38.39	37.93	38.39	37.80	0.52%	891
Dec 16, 2025	38.18	38.19	38.18	38.19	37.60	-0.03%	390
Dec 15, 2025	38.30	38.30	38.14	38.20	37.61	-0.03%	972
Dec 12, 2025	38.16	38.21	38.16	38.21	37.62	-0.04%	157
Dec 11, 2025	38.23	38.23	38.23	38.23	37.64	0.18%	166
Dec 10, 2025	38.14	38.16	38.06	38.16	37.57	0.27%	1,837
Dec 9, 2025	38.08	38.08	38.05	38.05	37.47	-0.27%	303
Dec 8, 2025	38.16	38.16	38.16	38.16	37.57	-0.13%	17
Dec 5, 2025	38.21	38.21	38.14	38.21	37.62	0.02%	382
Dec 4, 2025	38.20	38.20	38.20	38.20	37.61	-	155
Dec 3, 2025	38.20	38.20	38.20	38.20	37.61	0.25%	43
Dec 2, 2025	38.11	38.11	38.11	38.11	37.52	0.20%	63
Dec 1, 2025	37.99	38.03	37.99	38.03	37.45	-0.80%	487
Nov 28, 2025	38.34	38.34	38.34	38.34	37.53	0.16%	21
Nov 26, 2025	38.28	38.28	38.28	38.28	37.47	0.25%	12
Nov 25, 2025	38.18	38.18	38.18	38.18	37.38	0.46%	41
Nov 24, 2025	38.02	38.02	37.98	38.01	37.21	0.21%	1,164
Nov 21, 2025	37.98	38.00	37.93	37.93	37.13	-0.18%	612
Nov 20, 2025	37.99	38.01	37.99	38.00	37.20	0.11%	192,242
Nov 19, 2025	37.96	37.96	37.96	37.96	37.16	0.09%	48
Nov 18, 2025	37.89	37.92	37.89	37.92	37.13	-0.07%	379
Nov 17, 2025	37.95	37.95	37.95	37.95	37.15	-0.09%	9
Nov 14, 2025	37.98	37.98	37.98	37.98	37.19	-0.13%	8
Nov 13, 2025	38.03	38.03	38.03	38.03	37.23	-0.41%	14
Nov 12, 2025	38.20	38.41	38.19	38.19	37.39	0.19%	1,867
Nov 11, 2025	38.11	38.11	38.11	38.11	37.32	0.06%	18
Nov 10, 2025	38.09	38.09	38.09	38.09	37.29	0.29%	21
Nov 7, 2025	37.96	37.98	37.96	37.98	37.18	-0.03%	195
Nov 6, 2025	37.99	37.99	37.99	37.99	37.19	-	550
Nov 5, 2025	37.99	37.99	37.99	37.99	37.19	0.08%	52
Nov 4, 2025	37.97	37.97	37.96	37.96	37.17	-0.26%	129
Nov 3, 2025	38.13	38.14	37.99	38.06	37.26	-0.72%	10,176
Oct 31, 2025	38.34	38.34	38.34	38.34	37.33	-0.02%	10
Oct 30, 2025	38.34	38.34	38.34	38.34	37.34	-0.30%	27
Oct 29, 2025	38.46	38.46	38.46	38.46	37.45	-0.06%	13
Oct 28, 2025	38.54	38.54	38.46	38.49	37.48	-0.14%	325
Oct 27, 2025	38.54	38.54	38.54	38.54	37.53	0.35%	327
Oct 24, 2025	38.36	38.45	38.36	38.41	37.40	0.34%	236
Oct 23, 2025	38.25	38.28	38.25	38.28	37.27	-	726
Oct 22, 2025	38.36	38.36	38.28	38.28	37.27	-0.17%	670
Oct 21, 2025	38.33	38.34	38.33	38.34	37.34	-0.10%	394
Oct 20, 2025	38.92	38.92	38.11	38.38	37.38	0.32%	2,272
Oct 17, 2025	38.32	38.33	38.26	38.26	37.26	0.06%	250
Oct 16, 2025	38.29	38.29	38.24	38.24	37.23	-0.14%	405
Oct 15, 2025	38.33	38.36	38.28	38.29	37.29	0.35%	4,198
Oct 14, 2025	38.22	38.22	38.08	38.16	37.16	0.24%	6,175