BondBloxx USD High Yield Bond Telecom, Media & Technology Sector ETF (XHYT)

NYSEARCA: XHYT · Real-Time Price · USD

34.09

-0.02 (-0.06%)

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

34.09

0.00 (0.00%)

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

XHYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.06	34.09	34.06	34.09	34.09	-0.06%	151
Apr 27, 2026	34.16	34.17	34.10	34.11	34.11	-0.32%	2,262
Apr 24, 2026	34.16	34.22	34.16	34.22	34.22	-	122
Apr 23, 2026	34.26	34.26	34.18	34.22	34.22	0.15%	314
Apr 22, 2026	34.20	34.20	34.12	34.17	34.17	0.19%	2,460
Apr 21, 2026	34.22	34.22	34.10	34.10	34.10	-0.09%	773
Apr 20, 2026	34.23	34.23	34.10	34.13	34.13	0.06%	5,679
Apr 17, 2026	34.24	34.27	34.11	34.11	34.11	-0.04%	8,895
Apr 16, 2026	34.07	34.20	34.07	34.13	34.13	-0.09%	2,957
Apr 15, 2026	34.23	34.23	34.09	34.16	34.16	-0.01%	1,386
Apr 14, 2026	34.19	34.24	34.12	34.16	34.16	0.40%	2,743
Apr 13, 2026	33.99	34.05	33.99	34.03	34.03	0.04%	1,689
Apr 10, 2026	34.15	34.15	34.01	34.01	34.01	-0.26%	338
Apr 9, 2026	34.13	34.13	34.10	34.10	34.10	-0.06%	127
Apr 8, 2026	34.20	34.20	34.12	34.12	34.12	-0.26%	647
Apr 7, 2026	33.87	34.26	33.87	34.21	34.21	0.56%	17,072
Apr 6, 2026	33.91	34.12	33.79	34.02	34.02	0.74%	464,019
Apr 2, 2026	33.77	33.77	33.77	33.77	33.77	0.25%	16
Apr 1, 2026	33.77	33.77	33.69	33.69	33.69	-0.35%	5,849
Mar 31, 2026	33.81	33.81	33.81	33.81	33.54	0.54%	67
Mar 30, 2026	33.63	33.63	33.63	33.63	33.37	0.22%	185
Mar 27, 2026	33.60	33.62	33.55	33.55	33.29	-0.47%	684
Mar 26, 2026	33.71	33.71	33.71	33.71	33.45	-0.58%	28
Mar 25, 2026	33.91	33.91	33.91	33.91	33.64	0.33%	78
Mar 24, 2026	33.80	33.80	33.80	33.80	33.53	-0.27%	31
Mar 23, 2026	33.70	33.89	33.70	33.89	33.63	0.41%	540
Mar 20, 2026	33.81	33.83	33.75	33.75	33.49	-0.47%	3,481
Mar 19, 2026	33.91	33.91	33.91	33.91	33.65	-0.01%	244
Mar 18, 2026	33.96	34.01	33.92	33.92	33.65	-0.16%	790
Mar 17, 2026	33.97	33.97	33.97	33.97	33.71	0.32%	37
Mar 16, 2026	33.86	33.88	33.86	33.86	33.60	0.12%	671
Mar 13, 2026	33.90	33.90	33.81	33.82	33.56	-0.12%	240
Mar 12, 2026	33.75	34.01	33.75	33.86	33.60	-0.32%	1,774
Mar 11, 2026	34.00	34.00	33.92	33.97	33.71	-0.35%	454,748
Mar 10, 2026	34.06	34.09	34.06	34.09	33.83	0.46%	225
Mar 9, 2026	33.92	33.94	33.92	33.93	33.67	-0.19%	453
Mar 6, 2026	33.98	34.00	33.98	34.00	33.74	-0.37%	517
Mar 5, 2026	34.22	34.22	34.13	34.13	33.86	-0.04%	294
Mar 4, 2026	34.06	34.14	34.06	34.14	33.87	0.57%	306
Mar 3, 2026	33.98	33.98	33.94	33.94	33.68	-0.25%	149
Mar 2, 2026	33.98	34.03	33.98	34.03	33.77	-0.76%	14,129
Feb 27, 2026	34.29	34.29	34.29	34.29	33.84	-0.16%	203
Feb 26, 2026	34.34	34.34	34.34	34.34	33.89	-	22
Feb 25, 2026	34.34	34.34	34.34	34.34	33.89	0.08%	272
Feb 24, 2026	34.32	34.32	34.32	34.32	33.87	-0.23%	145
Feb 23, 2026	34.40	34.40	34.40	34.40	33.95	-0.10%	101
Feb 20, 2026	34.42	34.43	34.42	34.43	33.98	-	1,711
Feb 19, 2026	34.48	34.48	34.43	34.43	33.98	-0.01%	888
Feb 18, 2026	34.44	34.44	34.44	34.44	33.98	0.17%	246
Feb 17, 2026	34.38	34.38	34.38	34.38	33.93	-0.03%	210
Feb 13, 2026	34.39	34.39	34.39	34.39	33.93	-0.06%	107
Feb 12, 2026	34.41	34.41	34.41	34.41	33.96	-0.07%	105
Feb 11, 2026	34.43	34.43	34.43	34.43	33.98	-0.06%	38
Feb 10, 2026	34.45	34.45	34.45	34.45	34.00	0.16%	36
Feb 9, 2026	34.40	34.40	34.40	34.40	33.94	0.16%	836
Feb 6, 2026	34.32	34.34	34.29	34.34	33.89	0.28%	548
Feb 5, 2026	34.25	34.25	34.25	34.25	33.80	-0.08%	112
Feb 4, 2026	34.35	34.35	34.27	34.27	33.82	-0.35%	618
Feb 3, 2026	34.50	34.54	34.38	34.39	33.94	0.12%	8,299
Feb 2, 2026	34.40	34.41	34.35	34.35	33.90	-0.58%	3,392
Jan 30, 2026	34.55	34.55	34.55	34.55	33.89	-	77
Jan 29, 2026	34.64	34.64	34.50	34.55	33.89	-0.38%	86,721
Jan 28, 2026	34.68	34.68	34.68	34.68	34.02	-0.16%	178
Jan 27, 2026	34.74	34.74	34.74	34.74	34.07	-0.04%	158
Jan 26, 2026	34.75	34.75	34.75	34.75	34.08	-0.04%	158
Jan 23, 2026	34.77	34.77	34.77	34.77	34.10	-0.01%	234
Jan 22, 2026	34.78	34.78	34.77	34.77	34.10	0.13%	171
Jan 21, 2026	34.75	34.78	34.69	34.73	34.06	0.22%	3,102
Jan 20, 2026	34.70	34.70	34.65	34.65	33.99	-0.31%	1,164
Jan 16, 2026	34.76	34.76	34.76	34.76	34.09	0.17%	91
Jan 15, 2026	34.80	34.80	34.70	34.70	34.04	-0.06%	382
Jan 14, 2026	34.69	34.78	34.69	34.72	34.05	0.23%	2,515
Jan 13, 2026	34.68	34.75	34.63	34.64	33.98	-0.22%	1,990
Jan 12, 2026	34.68	34.72	34.68	34.72	34.05	-	607
Jan 9, 2026	35.05	35.05	34.72	34.72	34.05	0.21%	2,392
Jan 8, 2026	34.70	34.70	34.64	34.64	33.98	-0.20%	864
Jan 7, 2026	34.71	34.71	34.71	34.71	34.05	0.09%	82
Jan 6, 2026	34.59	34.68	34.56	34.68	34.02	0.07%	2,363
Jan 5, 2026	34.54	34.66	34.54	34.66	33.99	0.14%	826
Jan 2, 2026	34.66	34.66	34.57	34.61	33.94	0.05%	23,926
Dec 31, 2025	34.65	34.65	34.59	34.59	33.93	0.03%	296
Dec 30, 2025	34.58	34.58	34.58	34.58	33.92	-0.58%	104
Dec 29, 2025	34.78	34.78	34.78	34.78	33.90	-0.06%	112
Dec 26, 2025	34.84	34.93	34.78	34.80	33.92	0.14%	1,611
Dec 24, 2025	34.75	34.75	34.75	34.75	33.87	0.09%	614
Dec 23, 2025	34.77	34.77	34.72	34.72	33.84	0.09%	349
Dec 22, 2025	34.69	34.69	34.69	34.69	33.81	0.04%	68
Dec 19, 2025	34.68	34.68	34.68	34.68	33.80	0.12%	46
Dec 18, 2025	34.64	34.64	34.64	34.64	33.76	0.17%	147
Dec 17, 2025	34.51	34.58	34.51	34.58	33.70	-0.09%	1,226
Dec 16, 2025	34.66	34.66	34.61	34.61	33.73	-0.16%	477
Dec 15, 2025	34.67	34.70	34.66	34.66	33.78	0.06%	618
Dec 12, 2025	34.69	34.69	34.64	34.64	33.76	-0.22%	863
Dec 11, 2025	34.72	34.72	34.72	34.72	33.83	0.13%	62
Dec 10, 2025	34.67	34.67	34.67	34.67	33.79	-0.01%	199
Dec 9, 2025	34.73	34.73	34.67	34.67	33.79	-0.04%	1,045
Dec 8, 2025	34.70	34.70	34.69	34.69	33.81	-0.05%	352
Dec 5, 2025	34.71	34.71	34.71	34.71	33.82	0.06%	117
Dec 4, 2025	34.69	34.69	34.69	34.69	33.80	0.01%	122
Dec 3, 2025	34.63	34.68	34.63	34.68	33.80	0.33%	392