Skip to main content
BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)
NYSEARCA: XHYT · Real-Time Price · USD
33.92
-0.08 (-0.24%)
Mar 9, 2026, 2:19 PM EDT - Market open

XHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.9834.0033.9834.0034.00-0.37%517
Mar 5, 202634.2234.2234.1334.1334.13-0.04%294
Mar 4, 202634.0634.1434.0634.1434.140.57%306
Mar 3, 202633.9833.9833.9433.9433.94-0.25%149
Mar 2, 202633.9834.0333.9834.0334.03-0.76%14,129
Feb 27, 202634.2934.2934.2934.2934.10-0.16%203
Feb 26, 202634.3434.3434.3434.3434.16-22
Feb 25, 202634.3434.3434.3434.3434.160.08%272
Feb 24, 202634.3234.3234.3234.3234.13-0.23%145
Feb 23, 202634.4034.4034.4034.4034.21-0.10%101
Feb 20, 202634.4234.4334.4234.4334.24-1,711
Feb 19, 202634.4834.4834.4334.4334.24-0.01%888
Feb 18, 202634.4434.4434.4434.4434.250.17%246
Feb 17, 202634.3834.3834.3834.3834.19-0.03%210
Feb 13, 202634.3934.3934.3934.3934.20-0.06%107
Feb 12, 202634.4134.4134.4134.4134.22-0.07%105
Feb 11, 202634.4334.4334.4334.4334.24-0.06%38
Feb 10, 202634.4534.4534.4534.4534.260.16%36
Feb 9, 202634.4034.4034.4034.4034.210.16%836
Feb 6, 202634.3234.3434.2934.3434.150.28%548
Feb 5, 202634.2534.2534.2534.2534.06-0.08%112
Feb 4, 202634.3534.3534.2734.2734.09-0.35%618
Feb 3, 202634.5034.5434.3834.3934.210.12%8,299
Feb 2, 202634.4034.4134.3534.3534.16-0.58%3,392
Jan 30, 202634.5534.5534.5534.5534.15-77
Jan 29, 202634.6434.6434.5034.5534.15-0.38%86,721
Jan 28, 202634.6834.6834.6834.6834.28-0.16%178
Jan 27, 202634.7434.7434.7434.7434.34-0.04%158
Jan 26, 202634.7534.7534.7534.7534.35-0.04%158
Jan 23, 202634.7734.7734.7734.7734.36-0.01%234
Jan 22, 202634.7834.7834.7734.7734.370.13%171
Jan 21, 202634.7534.7834.6934.7334.320.22%3,102
Jan 20, 202634.7034.7034.6534.6534.25-0.31%1,164
Jan 16, 202634.7634.7634.7634.7634.360.17%91
Jan 15, 202634.8034.8034.7034.7034.30-0.06%382
Jan 14, 202634.6934.7834.6934.7234.320.23%2,515
Jan 13, 202634.6834.7534.6334.6434.24-0.22%1,990
Jan 12, 202634.6834.7234.6834.7234.32-607
Jan 9, 202635.0535.0534.7234.7234.320.21%2,392
Jan 8, 202634.7034.7034.6434.6434.24-0.20%864
Jan 7, 202634.7134.7134.7134.7134.310.09%82
Jan 6, 202634.5934.6834.5634.6834.280.07%2,363
Jan 5, 202634.5434.6634.5434.6634.260.14%826
Jan 2, 202634.6634.6634.5734.6134.210.05%23,926
Dec 31, 202534.6534.6534.5934.5934.190.03%296
Dec 30, 202534.5834.5834.5834.5834.18-0.58%104
Dec 29, 202534.7834.7834.7834.7834.16-0.06%112
Dec 26, 202534.8434.9334.7834.8034.180.14%1,611
Dec 24, 202534.7534.7534.7534.7534.130.09%614
Dec 23, 202534.7734.7734.7234.7234.100.09%349
Dec 22, 202534.6934.6934.6934.6934.070.04%68
Dec 19, 202534.6834.6834.6834.6834.060.12%46
Dec 18, 202534.6434.6434.6434.6434.020.17%147
Dec 17, 202534.5134.5834.5134.5833.96-0.09%1,226
Dec 16, 202534.6634.6634.6134.6133.99-0.16%477
Dec 15, 202534.6734.7034.6634.6634.040.06%618
Dec 12, 202534.6934.6934.6434.6434.02-0.22%863
Dec 11, 202534.7234.7234.7234.7234.100.13%62
Dec 10, 202534.6734.6734.6734.6734.05-0.01%199
Dec 9, 202534.7334.7334.6734.6734.06-0.04%1,045
Dec 8, 202534.7034.7034.6934.6934.07-0.05%352
Dec 5, 202534.7134.7134.7134.7134.090.06%117
Dec 4, 202534.6934.6934.6934.6934.070.01%122
Dec 3, 202534.6334.6834.6334.6834.060.33%392
Dec 2, 202534.5734.5734.5734.5733.95-70
Dec 1, 202534.5734.5734.5734.5733.95-0.92%210
Nov 28, 202534.8934.8934.8934.8934.030.29%43
Nov 26, 202534.7934.7934.7934.7933.930.07%32
Nov 25, 202534.7434.7634.7434.7633.900.22%227
Nov 24, 202534.6634.7234.6634.6933.830.03%429
Nov 21, 202534.6834.6834.6834.6833.820.09%33
Nov 20, 202534.6334.6534.6334.6433.79-0.11%332,449
Nov 19, 202534.5834.6834.5834.6833.830.32%583
Nov 18, 202534.4934.5734.4934.5733.72-0.12%475
Nov 17, 202534.6134.6134.6134.6133.760.15%36
Nov 14, 202534.6334.6334.3634.5633.71-0.31%11,061
Nov 13, 202534.6734.6734.6734.6733.81-0.36%177
Nov 12, 202534.7934.7934.7934.7933.94-0.19%18
Nov 11, 202534.8634.8634.8634.8634.000.19%167
Nov 10, 202534.7834.8034.7834.8033.940.32%351
Nov 7, 202534.6834.6834.6834.6833.83-0.10%69
Nov 6, 202534.7234.7234.7234.7233.860.10%29
Nov 5, 202534.6834.7034.6834.6833.83-0.01%1,580
Nov 4, 202534.7034.7034.6934.6933.830.08%216
Nov 3, 202536.4736.4734.6634.6633.81-1.15%17,651
Oct 31, 202535.0635.0635.0635.0633.99-0.04%103
Oct 30, 202535.0135.0835.0135.0834.00-0.28%1,287
Oct 29, 202535.1735.1735.1735.1734.10-0.10%332
Oct 28, 202535.2335.2335.2135.2134.130.49%573
Oct 27, 202535.0435.1635.0035.0433.97-0.08%13,227
Oct 24, 202535.0735.0735.0735.0733.990.12%107
Oct 23, 202535.0335.0335.0335.0333.950.13%12
Oct 22, 202535.0935.0934.9834.9833.91-0.23%115
Oct 21, 202535.0635.0635.0635.0633.990.13%12
Oct 20, 202535.0735.0735.0235.0233.940.16%338
Oct 17, 202535.0235.0234.9634.9633.89-0.20%1,308
Oct 16, 202535.0435.0635.0335.0333.960.03%2,040
Oct 15, 202535.0635.0635.0235.0233.950.36%737
Oct 14, 202534.7134.9034.6534.9033.830.17%1,633
Oct 13, 202534.8434.8434.8434.8433.770.28%70