BondBloxx US High Yield Financial & REIT Sector ETF

XHYF
🏛️ usa →
38.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.98 35.02 34.98 34.99 0.0M
2022-12-29 35.02 35.02 35.02 35.02 0.0M
2022-12-28 34.73 34.73 34.73 34.73 0.0M
2022-12-27 35.18 35.18 35.18 35.18 0.0M
2022-12-23 35.40 35.51 35.40 35.51 0.0M
2022-12-22 35.43 35.43 35.43 35.43 0.0M
2022-12-21 35.62 35.62 35.62 35.62 0.0M
2022-12-20 35.36 35.36 35.36 35.36 0.0M
2022-12-19 35.51 35.51 35.47 35.47 0.0M
2022-12-16 35.64 35.64 35.58 35.58 0.0M
2022-12-15 35.82 35.85 35.82 35.85 0.0M
2022-12-14 36.11 36.11 35.94 35.94 0.0M
2022-12-13 35.94 36.06 35.91 36.06 0.0M
2022-12-12 35.68 35.72 35.66 35.72 0.0M
2022-12-09 35.47 35.60 35.24 35.60 0.0M
2022-12-08 35.60 35.60 35.58 35.58 0.0M
2022-12-07 35.40 35.58 35.40 35.58 0.0M
2022-12-06 35.38 35.38 35.38 35.38 0.0M
2022-12-05 35.63 35.63 35.45 35.45 0.0M
2022-12-02 35.53 35.79 35.53 35.79 0.0M
2022-12-01 35.77 35.77 35.75 35.75 0.0M
2022-11-29 35.39 35.39 35.39 35.39 0.0M
2022-11-28 35.45 35.45 35.20 35.20 0.0M
2022-11-25 35.61 35.61 35.54 35.54 0.0M
2022-11-23 35.40 35.59 35.40 35.59 0.0M
2022-11-22 35.41 35.41 35.41 35.41 0.0M
2022-11-21 35.16 35.17 35.16 35.17 0.0M
2022-11-18 35.22 35.22 35.14 35.14 0.0M
2022-11-17 34.96 35.09 34.96 35.09 0.0M
2022-11-16 35.30 35.30 35.15 35.24 0.0M
2022-11-15 35.35 35.35 35.27 35.27 0.0M
2022-11-14 35.05 35.05 35.05 35.05 0.0M
2022-11-11 35.19 35.29 35.19 35.29 0.0M
2022-11-10 35.24 35.24 35.24 35.24 0.0M
2022-11-09 34.37 34.37 34.27 34.27 0.0M
2022-11-08 34.78 34.78 34.65 34.65 0.0M
2022-11-07 34.58 34.71 34.58 34.71 0.0M
2022-11-04 34.73 34.76 34.73 34.75 0.0M
2022-11-03 34.53 34.53 34.53 34.53 0.0M
2022-11-02 34.99 35.13 34.71 34.71 0.0M
2022-11-01 34.95 34.95 34.95 34.95 0.0M
2022-10-31 35.19 35.19 34.99 34.99 0.0M
2022-10-28 35.36 35.36 35.36 35.36 0.0M
2022-10-27 35.13 35.13 35.13 35.13 0.0M
2022-10-26 34.82 34.82 34.82 34.82 0.0M
2022-10-25 34.51 34.72 34.51 34.72 0.0M
2022-10-24 34.42 34.44 34.21 34.44 0.0M
2022-10-21 34.05 34.31 34.05 34.31 0.0M
2022-10-19 34.18 34.18 34.18 34.18 0.0M
2022-10-18 34.40 34.40 34.40 34.40 0.0M
2022-10-14 33.96 34.02 33.90 33.94 0.0M
2022-10-13 34.06 34.06 34.06 34.06 0.0M
2022-10-12 34.01 34.01 34.01 34.01 0.0M
2022-10-11 33.89 33.93 33.89 33.93 0.0M
2022-10-10 33.79 33.79 33.79 33.79 0.0M
2022-10-07 34.40 34.40 34.20 34.20 0.0M
2022-10-06 34.57 34.57 34.57 34.57 0.0M
2022-10-05 34.65 34.65 34.65 34.65 0.0M
2022-10-03 34.04 34.16 34.04 34.16 0.0M
2022-09-30 34.03 34.03 33.98 34.01 0.0M
2022-09-29 34.15 34.15 34.15 34.15 0.0M
2022-09-28 34.27 34.49 34.27 34.49 0.0M
2022-09-26 34.01 34.01 34.01 34.01 0.0M
2022-09-23 34.52 34.52 34.44 34.44 0.0M
2022-09-22 34.91 34.91 34.84 34.84 0.0M
2022-09-21 35.01 35.01 35.01 35.01 0.0M
2022-09-20 35.09 35.09 35.09 35.09 0.0M
2022-09-19 35.42 35.42 35.42 35.42 0.0M
2022-09-16 35.22 35.28 35.22 35.28 0.0M
2022-09-14 35.43 35.43 35.43 35.43 0.0M
2022-09-13 35.61 35.61 35.36 35.36 0.0M
2022-09-12 36.15 36.15 36.10 36.10 0.0M
2022-09-09 36.04 36.04 36.01 36.01 0.0M
2022-09-08 35.89 35.89 35.89 35.89 0.0M
2022-09-07 35.78 35.78 35.78 35.78 0.0M
2022-09-06 35.33 35.33 35.33 35.33 0.0M
2022-09-02 35.76 35.76 35.42 35.42 0.0M
2022-09-01 35.37 35.51 35.37 35.51 0.0M
2022-08-31 35.84 35.84 35.56 35.56 0.0M
2022-08-30 35.77 35.77 35.77 35.77 0.0M
2022-08-25 36.72 36.72 36.72 36.72 0.0M
2022-08-24 36.45 36.45 36.45 36.45 0.0M
2022-08-22 36.34 36.34 36.34 36.34 0.0M
2022-08-19 36.96 36.96 36.70 36.70 0.0M
2022-08-18 37.11 37.11 37.11 37.11 0.0M
2022-08-17 37.09 37.09 37.09 37.09 0.0M
2022-08-15 37.42 37.50 37.42 37.50 0.0M
2022-08-12 37.40 37.40 37.40 37.40 0.0M
2022-08-11 37.62 37.69 37.25 37.25 0.0M
2022-08-10 37.28 37.35 37.28 37.35 0.0M
2022-08-09 36.93 36.93 36.93 36.93 0.0M
2022-08-08 37.16 37.16 37.16 37.16 0.0M
2022-08-05 36.98 37.08 36.98 37.08 0.0M
2022-08-03 37.02 37.02 37.02 37.02 0.0M
2022-08-01 36.81 36.82 36.80 36.82 0.0M
2022-07-29 36.92 37.00 36.92 37.00 0.0M
2022-07-28 36.60 36.84 36.60 36.84 0.0M
2022-07-27 36.52 36.55 36.52 36.55 0.0M
2022-07-26 36.25 36.25 36.25 36.25 0.0M
2022-07-25 36.46 36.47 36.46 36.47 0.0M
2022-07-22 36.74 36.74 36.50 36.50 0.0M
2022-07-21 36.39 36.60 36.39 36.60 0.0M
2022-07-20 36.14 36.24 36.14 36.22 0.0M
2022-07-19 35.92 36.04 35.92 36.04 0.0M
2022-07-18 35.98 35.98 35.64 35.64 0.0M
2022-07-15 35.68 35.86 35.68 35.86 0.0M
2022-07-14 35.38 35.58 35.38 35.58 0.0M
2022-07-13 35.58 35.64 35.58 35.64 0.0M
2022-07-12 35.58 35.64 35.58 35.64 0.0M
2022-07-11 35.60 35.60 35.49 35.59 0.0M
2022-07-08 35.48 35.53 35.48 35.53 0.0M
2022-07-07 35.60 35.60 35.60 35.60 0.0M
2022-07-06 35.10 35.10 35.10 35.10 0.0M
2022-07-05 34.94 35.16 34.94 35.16 0.0M
2022-07-01 34.98 35.18 34.98 35.18 0.0M
2022-06-30 35.00 35.08 35.00 35.08 0.0M
2022-06-29 35.10 35.10 35.10 35.10 0.0M
2022-06-28 35.26 35.26 35.18 35.18 0.0M
2022-06-27 35.60 35.60 35.60 35.60 0.0M
2022-06-24 35.70 35.76 35.67 35.67 0.0M
2022-06-23 35.48 35.48 35.48 35.48 0.0M
2022-06-22 35.18 35.33 35.18 35.33 0.0M
2022-06-17 35.34 35.34 35.33 35.33 0.0M
2022-06-16 35.22 35.26 35.10 35.16 0.0M
2022-06-15 35.70 35.70 35.42 35.65 0.0M
2022-06-14 35.12 35.12 35.12 35.12 0.0M
2022-06-13 35.50 35.50 35.04 35.04 0.0M
2022-06-10 36.42 36.42 36.14 36.24 0.0M
2022-06-09 36.98 36.98 36.80 36.85 0.0M
2022-06-08 37.11 37.11 37.11 37.11 0.0M
2022-06-07 37.35 37.35 37.35 37.35 0.0M
2022-06-06 37.48 37.48 37.38 37.38 0.0M
2022-06-03 37.72 37.72 37.66 37.66 0.0M
2022-06-02 37.78 37.90 37.74 37.90 0.0M
2022-06-01 37.78 37.81 37.78 37.81 0.0M
2022-05-31 38.14 38.14 38.07 38.07 0.0M
2022-05-27 38.22 38.37 38.22 38.37 0.0M
2022-05-26 37.80 38.04 37.80 38.04 0.0M
2022-05-25 37.24 37.62 37.24 37.62 0.0M
2022-05-24 36.94 37.18 36.94 37.18 0.0M
2022-05-23 36.96 36.96 36.91 36.91 0.0M
2022-05-20 37.00 37.00 36.85 36.85 0.0M
2022-05-19 36.66 36.91 36.66 36.91 0.0M
2022-05-18 36.70 36.70 36.68 36.68 0.0M
2022-05-17 36.84 36.93 36.84 36.89 0.0M
2022-05-13 37.02 37.02 36.94 36.94 0.0M
2022-05-12 36.88 36.89 36.84 36.89 0.0M
2022-05-11 37.06 37.10 36.99 36.99 0.0M
2022-05-10 37.14 37.17 37.14 37.17 0.0M
2022-05-09 37.14 37.14 37.04 37.04 0.0M
2022-05-06 37.34 37.34 37.31 37.31 0.0M
2022-05-05 37.82 37.82 37.41 37.41 0.0M
2022-05-04 37.58 38.08 37.58 38.01 0.0M
2022-05-03 37.70 37.70 37.67 37.67 0.0M
2022-05-02 37.53 37.53 37.48 37.52 0.0M
2022-04-29 37.92 37.92 37.71 37.71 0.0M
2022-04-28 37.95 38.10 37.95 38.10 0.0M
2022-04-27 38.13 38.13 38.01 38.02 0.0M
2022-04-26 38.28 38.28 38.19 38.19 0.0M
2022-04-25 38.10 38.32 38.10 38.32 0.0M
2022-04-22 38.16 38.16 38.09 38.09 0.0M
2022-04-21 38.54 38.54 38.21 38.21 0.0M
2022-04-20 38.46 38.47 38.46 38.47 0.0M
2022-04-19 38.39 38.39 38.39 38.39 0.0M
2022-04-18 38.44 38.48 38.44 38.48 0.0M
2022-04-14 38.49 38.49 38.49 38.49 0.0M
2022-04-13 38.74 38.74 38.74 38.74 0.0M
2022-04-12 38.47 38.47 38.47 38.47 0.0M
2022-04-11 38.46 38.46 38.29 38.29 0.0M
2022-04-08 38.69 38.72 38.56 38.56 0.0M
2022-04-07 38.88 38.88 38.80 38.80 0.0M
2022-04-06 38.90 38.90 38.88 38.88 0.0M
2022-04-05 39.17 39.17 39.17 39.17 0.0M
2022-04-04 39.38 39.52 39.38 39.52 0.0M
2022-04-01 39.27 39.27 39.27 39.27 0.0M
2022-03-31 39.60 39.60 39.58 39.59 0.0M
2022-03-30 39.62 39.62 39.62 39.62 0.0M
2022-03-29 39.54 39.72 39.54 39.72 0.0M
2022-03-25 39.12 39.16 39.12 39.16 0.0M
2022-03-24 39.32 39.33 39.26 39.33 0.0M
2022-03-22 39.26 39.37 39.26 39.37 0.0M
2022-03-21 39.60 39.60 39.25 39.25 0.0M
2022-03-18 39.58 39.64 39.58 39.64 0.0M
2022-03-17 39.40 39.54 39.40 39.54 0.0M
2022-03-16 39.04 39.29 38.92 39.29 0.0M
2022-03-15 38.76 38.86 38.76 38.86 0.0M
2022-03-14 38.98 38.98 38.61 38.61 0.0M
2022-03-11 39.30 39.30 39.01 39.01 0.0M
2022-03-10 39.38 39.38 39.28 39.31 0.0M
2022-03-09 39.48 39.54 39.48 39.50 0.0M
2022-03-08 39.42 39.44 39.28 39.28 0.0M
2022-03-07 39.66 39.66 39.38 39.38 0.0M
2022-03-04 39.94 39.94 39.78 39.78 0.0M
2022-03-03 40.15 40.15 40.03 40.03 0.0M
2022-03-02 40.01 40.08 40.01 40.08 0.0M
2022-03-01 40.04 40.04 40.02 40.02 0.0M
2022-02-28 39.98 40.10 39.98 40.08 0.0M
2022-02-25 39.98 40.10 39.98 40.09 0.0M
2022-02-24 39.50 39.82 39.50 39.82 0.0M
2022-02-23 39.80 39.80 39.72 39.72 0.0M
2022-02-22 39.76 39.76 39.72 39.72 0.0M
2022-02-18 39.80 39.82 39.76 39.82 0.0M
2022-02-17 39.83 39.83 39.77 39.77 0.0M