BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)

NYSEARCA: XHYI · Real-Time Price · USD

37.79

-0.04 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

37.79

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.79	37.79	37.79	37.79	-	-0.11%	119
Apr 27, 2026	37.76	37.83	37.76	37.83	37.83	-0.07%	759
Apr 24, 2026	37.82	37.88	37.82	37.86	37.86	0.16%	2,535
Apr 23, 2026	37.80	37.80	37.80	37.80	37.80	-0.05%	53
Apr 22, 2026	37.83	37.84	37.82	37.82	37.82	0.03%	2,130
Apr 21, 2026	37.81	37.81	37.81	37.81	37.81	-0.11%	40
Apr 20, 2026	37.85	37.85	37.85	37.85	37.85	-0.03%	15
Apr 17, 2026	37.87	37.89	37.86	37.86	37.86	0.33%	2,079
Apr 16, 2026	37.74	37.74	37.74	37.74	37.74	-0.07%	76
Apr 15, 2026	37.83	37.83	37.77	37.77	37.76	0.03%	2,202
Apr 14, 2026	37.76	37.76	37.76	37.76	37.76	0.29%	162
Apr 13, 2026	37.62	37.65	37.62	37.65	37.65	0.12%	1,402
Apr 10, 2026	37.55	37.60	37.55	37.60	37.60	-0.13%	341
Apr 9, 2026	37.50	37.65	37.50	37.65	37.65	0.24%	468
Apr 8, 2026	37.54	37.56	37.54	37.56	37.56	0.82%	198
Apr 7, 2026	37.28	37.28	37.23	37.25	37.25	-0.07%	1,104
Apr 6, 2026	37.30	37.30	37.26	37.28	37.28	-0.01%	257,121
Apr 2, 2026	37.29	37.29	37.29	37.29	37.29	-	7
Apr 1, 2026	37.26	37.29	37.23	37.29	37.29	-0.31%	25,984
Mar 31, 2026	37.32	37.40	37.32	37.40	37.15	0.88%	1,609
Mar 30, 2026	37.18	37.18	37.07	37.08	36.83	-0.31%	370
Mar 27, 2026	37.04	37.19	37.04	37.19	36.94	0.32%	1,001
Mar 26, 2026	37.31	37.31	37.07	37.07	36.82	-0.98%	1,685
Mar 25, 2026	37.39	37.44	37.39	37.44	37.19	0.55%	1,033
Mar 24, 2026	37.30	37.40	37.23	37.23	36.98	-0.36%	3,924
Mar 23, 2026	37.36	37.37	37.36	37.37	37.12	0.25%	402
Mar 20, 2026	37.27	37.27	37.27	37.27	37.02	-0.59%	10
Mar 19, 2026	37.43	37.50	37.43	37.49	37.24	-0.11%	19,323
Mar 18, 2026	37.60	37.60	37.54	37.54	37.29	-0.19%	808
Mar 17, 2026	37.55	37.61	37.55	37.61	37.36	0.19%	735
Mar 16, 2026	37.55	37.55	37.54	37.54	37.29	0.19%	446
Mar 13, 2026	37.47	37.47	37.47	37.47	37.22	-0.36%	10
Mar 12, 2026	37.66	37.67	37.60	37.60	37.35	-0.34%	754
Mar 11, 2026	37.76	37.76	37.69	37.73	37.48	-0.22%	266,578
Mar 10, 2026	37.81	37.81	37.81	37.81	37.56	0.26%	10
Mar 9, 2026	37.74	37.74	37.72	37.72	37.47	-0.17%	175
Mar 6, 2026	37.80	37.80	37.78	37.78	37.53	-0.33%	527
Mar 5, 2026	38.01	38.01	37.91	37.91	37.66	-0.24%	344
Mar 4, 2026	38.00	38.00	38.00	38.00	37.75	0.44%	32
Mar 3, 2026	37.83	37.84	37.83	37.84	37.58	-0.30%	289
Mar 2, 2026	38.03	38.03	37.87	37.95	37.70	-0.67%	1,357
Feb 27, 2026	38.21	38.21	38.21	38.21	37.78	-0.02%	17
Feb 26, 2026	38.32	38.32	38.22	38.22	37.79	-0.11%	915
Feb 25, 2026	38.25	38.26	38.25	38.26	37.83	-0.10%	239
Feb 24, 2026	38.30	38.30	38.30	38.30	37.87	-0.01%	287
Feb 23, 2026	38.35	38.35	38.30	38.30	37.87	-0.04%	294
Feb 20, 2026	38.34	38.38	38.32	38.32	37.89	0.02%	1,478
Feb 19, 2026	38.31	38.31	38.31	38.31	37.88	-0.03%	126
Feb 18, 2026	38.29	38.32	38.29	38.32	37.89	0.14%	559
Feb 17, 2026	38.26	38.32	38.26	38.27	37.84	-0.08%	348
Feb 13, 2026	38.30	38.30	38.30	38.30	37.87	0.21%	18
Feb 12, 2026	38.24	38.24	38.06	38.22	37.79	0.36%	1,794
Feb 11, 2026	38.24	38.24	38.08	38.08	37.65	-0.63%	2,344
Feb 10, 2026	38.32	38.32	38.32	38.32	37.89	0.11%	402
Feb 9, 2026	38.29	38.29	38.28	38.28	37.85	0.09%	358
Feb 6, 2026	38.25	38.25	38.25	38.25	37.82	0.31%	430
Feb 5, 2026	38.19	38.19	38.13	38.13	37.70	-0.23%	1,191
Feb 4, 2026	38.21	38.28	38.21	38.21	37.78	0.23%	1,314
Feb 3, 2026	38.28	38.30	37.94	38.12	37.70	-0.22%	18,319
Feb 2, 2026	38.25	38.25	38.21	38.21	37.78	-0.52%	476
Jan 30, 2026	38.99	38.99	38.40	38.40	37.77	-	206
Jan 29, 2026	38.36	38.40	38.36	38.40	37.77	-0.11%	49,870
Jan 28, 2026	38.34	38.45	38.34	38.45	37.81	-0.06%	437
Jan 27, 2026	38.47	38.47	38.47	38.47	37.83	-0.01%	108
Jan 26, 2026	38.47	38.48	38.46	38.48	37.84	-	1,199
Jan 23, 2026	38.48	38.48	38.48	38.48	37.84	0.38%	54
Jan 22, 2026	38.47	38.47	38.33	38.33	37.70	-0.22%	388
Jan 21, 2026	38.99	38.99	38.42	38.42	37.78	0.13%	3,574
Jan 20, 2026	38.35	38.41	38.34	38.37	37.73	-0.18%	1,712
Jan 16, 2026	38.37	38.44	38.37	38.44	37.80	0.11%	235
Jan 15, 2026	38.23	38.39	38.23	38.39	37.76	0.30%	244
Jan 14, 2026	38.38	38.45	38.15	38.28	37.64	-0.30%	12,004
Jan 13, 2026	38.46	38.46	38.39	38.39	37.75	0.08%	627
Jan 12, 2026	38.36	38.36	38.36	38.36	37.72	0.02%	271
Jan 9, 2026	38.93	38.93	38.35	38.35	37.71	0.21%	672
Jan 8, 2026	38.27	38.27	38.27	38.27	37.64	-0.03%	12
Jan 7, 2026	38.29	38.29	38.28	38.28	37.65	-0.01%	290
Jan 6, 2026	38.29	38.29	38.29	38.29	37.65	0.15%	122
Jan 5, 2026	38.23	38.23	38.23	38.23	37.59	-0.02%	57
Jan 2, 2026	38.15	38.28	38.15	38.23	37.60	0.06%	25,825
Dec 31, 2025	38.14	38.21	38.14	38.21	37.58	-0.10%	374
Dec 30, 2025	38.19	38.25	38.19	38.25	37.62	-0.34%	3,431
Dec 29, 2025	38.34	38.38	38.30	38.38	37.54	0.08%	1,456
Dec 26, 2025	38.35	38.35	38.35	38.35	37.51	0.01%	13
Dec 24, 2025	38.34	38.34	38.34	38.34	37.50	0.10%	785
Dec 23, 2025	38.31	38.31	38.31	38.31	37.47	0.02%	42
Dec 22, 2025	38.30	38.30	38.30	38.30	37.46	-0.03%	17
Dec 19, 2025	38.31	38.31	38.31	38.31	37.47	0.14%	17
Dec 18, 2025	38.26	38.26	38.26	38.26	37.42	-0.35%	37
Dec 17, 2025	37.93	38.39	37.93	38.39	37.55	0.52%	891
Dec 16, 2025	38.18	38.19	38.18	38.19	37.35	-0.03%	390
Dec 15, 2025	38.30	38.30	38.14	38.20	37.36	-0.03%	972
Dec 12, 2025	38.16	38.21	38.16	38.21	37.37	-0.04%	157
Dec 11, 2025	38.23	38.23	38.23	38.23	37.39	0.18%	166
Dec 10, 2025	38.14	38.16	38.06	38.16	37.32	0.27%	1,837
Dec 9, 2025	38.08	38.08	38.05	38.05	37.22	-0.27%	303
Dec 8, 2025	38.16	38.16	38.16	38.16	37.32	-0.13%	17
Dec 5, 2025	38.21	38.21	38.14	38.21	37.37	0.02%	382
Dec 4, 2025	38.20	38.20	38.20	38.20	37.36	-	155
Dec 3, 2025	38.20	38.20	38.20	38.20	37.36	0.25%	43