Skip to main content
BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
34.71
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

XHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.7134.7134.7134.7134.710.06%117
Dec 4, 202534.6934.6934.6934.6934.690.01%122
Dec 3, 202534.6334.6834.6334.6834.680.33%392
Dec 2, 202534.5734.5734.5734.5734.57-70
Dec 1, 202534.5734.5734.5734.5734.56-0.92%210
Nov 28, 202534.8934.8934.8934.8934.640.29%43
Nov 26, 202534.7934.7934.7934.7934.540.07%32
Nov 25, 202534.7434.7634.7434.7634.520.22%227
Nov 24, 202534.6634.7234.6634.6934.440.03%429
Nov 21, 202534.6834.6834.6834.6834.430.09%33
Nov 20, 202534.6334.6534.6334.6434.40-0.11%332,449
Nov 19, 202534.5834.6834.5834.6834.440.32%583
Nov 18, 202534.4934.5734.4934.5734.33-0.12%475
Nov 17, 202534.6134.6134.6134.6134.370.15%36
Nov 14, 202534.6334.6334.3634.5634.32-0.31%11,061
Nov 13, 202534.6734.6734.6734.6734.43-0.36%177
Nov 12, 202534.7934.7934.7934.7934.55-0.19%18
Nov 11, 202534.8634.8634.8634.8634.620.19%167
Nov 10, 202534.7834.8034.7834.8034.550.32%351
Nov 7, 202534.6834.6834.6834.6834.44-0.10%69
Nov 6, 202534.7234.7234.7234.7234.470.10%29
Nov 5, 202534.6834.7034.6834.6834.44-0.01%1,580
Nov 4, 202534.7034.7034.6934.6934.440.08%216
Nov 3, 202536.4736.4734.6634.6634.42-1.15%17,651
Oct 31, 202535.0635.0635.0635.0634.61-0.04%103
Oct 30, 202535.0135.0835.0135.0834.62-0.28%1,287
Oct 29, 202535.1735.1735.1735.1734.72-0.10%332
Oct 28, 202535.2335.2335.2135.2134.750.49%573
Oct 27, 202535.0435.1635.0035.0434.58-0.08%13,227
Oct 24, 202535.0735.0735.0735.0734.610.12%107
Oct 23, 202535.0335.0335.0335.0334.570.13%12
Oct 22, 202535.0935.0934.9834.9834.52-0.23%115
Oct 21, 202535.0635.0635.0635.0634.610.13%12
Oct 20, 202535.0735.0735.0235.0234.560.16%338
Oct 17, 202535.0235.0234.9634.9634.51-0.20%1,308
Oct 16, 202535.0435.0635.0335.0334.570.03%2,040
Oct 15, 202535.0635.0635.0235.0234.560.36%737
Oct 14, 202534.7134.9034.6534.9034.440.17%1,633
Oct 13, 202534.8434.8434.8434.8434.380.28%70
Oct 10, 202534.7434.7434.7434.7434.29-0.53%274
Oct 9, 202535.1135.1134.9334.9334.47-0.37%141
Oct 8, 202535.0335.0635.0335.0634.60-0.16%271
Oct 7, 202535.1535.1535.1135.1134.66-0.12%525
Oct 6, 202535.1935.1935.1635.1634.70-0.08%185
Oct 3, 202535.0535.1935.0535.1934.730.23%246
Oct 2, 202535.1835.1835.0935.1034.650.01%870
Oct 1, 202535.3035.3035.1035.1034.64-0.58%8,965
Sep 30, 202535.1935.3535.1935.3134.640.18%1,467
Sep 29, 202535.2435.2435.2435.2434.57-0.10%204
Sep 26, 202535.2835.2835.2835.2834.610.22%79
Sep 25, 202535.2035.2035.2035.2034.53-0.35%132
Sep 24, 202535.3235.3235.3235.3234.65-0.05%56
Sep 23, 202535.3435.3435.3435.3434.67-0.18%232
Sep 22, 202535.2535.4035.2535.4034.730.63%1,598
Sep 19, 202535.2535.3035.1835.1834.51-0.28%9,745
Sep 18, 202535.2535.2835.2535.2834.610.13%1,042
Sep 17, 202535.2935.2935.2435.2434.57-0.04%592
Sep 16, 202535.2535.2535.2535.2534.58-0.09%78
Sep 15, 202535.2835.2835.2835.2834.610.04%153
Sep 12, 202535.2935.2935.2735.2734.60-0.54%365
Sep 11, 202535.1735.5035.1735.4634.781.32%5,926
Sep 10, 202534.9735.0034.9735.0034.330.07%829
Sep 9, 202534.9734.9734.9734.9734.31-0.16%72
Sep 8, 202535.0335.0335.0335.0334.36-0.12%64
Sep 5, 202535.0835.2635.0235.0734.400.26%310,429
Sep 4, 202534.9434.9734.9434.9734.310.01%352
Sep 3, 202534.8035.0034.7334.9734.310.71%10,600
Sep 2, 202535.2535.2534.6834.7334.07-1.04%7,278
Aug 29, 202535.0935.0935.0935.0934.20-0.01%11
Aug 28, 202535.1335.1335.1035.1034.210.11%724
Aug 27, 202535.0635.0635.0635.0634.170.18%123
Aug 26, 202534.9934.9934.9934.9934.110.27%26
Aug 25, 202534.9034.9034.9034.9034.02-0.09%33
Aug 22, 202534.9334.9334.9334.9334.050.60%148
Aug 21, 202534.7234.7234.7234.7233.84-0.04%115
Aug 20, 202534.7734.8334.7134.7433.86-0.19%908
Aug 19, 202534.8034.8034.8034.8033.920.03%59
Aug 18, 202534.7934.7934.7934.7933.910.01%112
Aug 15, 202534.7934.7934.7934.7933.910.04%20
Aug 14, 202534.8434.8434.7734.7733.89-0.06%314
Aug 13, 202534.8534.8534.7934.7933.910.07%342
Aug 12, 202534.7434.7834.7434.7733.890.31%799
Aug 11, 202534.6634.6634.6634.6633.780.03%154
Aug 8, 202534.8534.8534.6534.6533.78-0.20%435
Aug 7, 202534.7334.7334.7234.7233.84-0.01%471
Aug 6, 202534.7234.7234.7234.7233.84-0.34%201
Aug 5, 202534.6634.8434.6634.8433.960.11%656
Aug 4, 202534.7534.8334.7434.8033.920.39%4,375
Aug 1, 202534.6934.8334.6734.6733.79-0.72%1,645
Jul 31, 202534.8634.9234.8634.9233.82-0.08%907
Jul 30, 202534.9534.9534.9534.9533.84-0.09%86
Jul 29, 202534.9834.9834.9834.9833.870.03%142
Jul 28, 202534.9734.9734.9734.9733.860.05%665
Jul 25, 202534.9534.9534.9534.9533.85-0.01%9
Jul 24, 202534.8934.9534.8834.9533.850.02%580
Jul 23, 202534.9534.9534.9534.9533.84-0.03%51
Jul 22, 202534.9535.0034.9534.9633.850.10%521
Jul 21, 202534.5234.9234.5234.9233.820.21%1,863
Jul 18, 202534.8534.8534.8534.8533.750.09%344
Jul 17, 202534.8234.8234.8234.8233.720.14%166