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
2023-12-29 36.88 36.88 36.88 36.88 0.0M
2023-12-28 37.17 37.17 36.99 36.99 0.0M
2023-12-27 37.17 37.32 37.17 37.32 0.0M
2023-12-26 37.22 37.22 37.17 37.17 0.0M
2023-12-22 37.22 37.22 37.22 37.22 0.0M
2023-12-21 37.50 37.50 37.50 37.50 0.0M
2023-12-20 37.05 37.05 37.05 37.05 0.0M
2023-12-19 36.97 36.97 36.97 36.97 0.0M
2023-12-18 36.84 36.84 36.84 36.84 0.0M
2023-12-15 36.86 36.86 36.79 36.79 0.0M
2023-12-14 36.93 36.93 36.93 36.93 0.0M
2023-12-13 36.75 36.75 36.75 36.75 0.0M
2023-12-12 36.29 36.29 36.29 36.29 0.0M
2023-12-11 36.17 36.17 36.17 36.17 0.0M
2023-12-08 36.26 36.26 36.18 36.18 0.0M
2023-12-07 36.24 36.24 36.24 36.24 0.0M
2023-12-06 36.19 36.19 36.19 36.19 0.0M
2023-12-05 36.12 36.22 36.12 36.22 0.0M
2023-12-04 36.18 36.18 36.18 36.18 0.0M
2023-12-01 36.09 36.26 36.09 36.26 0.0M
2023-11-29 36.15 36.23 36.15 36.23 0.0M
2023-11-28 36.10 36.10 36.02 36.02 0.0M
2023-11-27 36.08 36.08 36.02 36.02 0.0M
2023-11-24 35.84 35.84 35.84 35.84 0.0M
2023-11-22 35.89 35.89 35.89 35.89 0.0M
2023-11-21 35.70 35.79 35.70 35.79 0.0M
2023-11-20 35.76 35.76 35.76 35.76 0.0M
2023-11-17 35.74 35.74 35.71 35.71 0.0M
2023-11-15 35.52 35.69 35.52 35.58 0.0M
2023-11-13 35.42 35.42 35.42 35.42 0.0M
2023-11-10 35.47 35.47 35.47 35.47 0.0M
2023-11-09 35.28 35.28 35.28 35.28 0.0M
2023-11-08 35.52 35.52 35.52 35.52 0.0M
2023-11-06 35.39 35.39 35.39 35.39 0.0M
2023-11-03 35.49 35.50 35.49 35.50 0.0M
2023-11-02 35.06 35.06 35.06 35.06 0.0M
2023-10-30 34.55 34.55 34.55 34.55 0.0M
2023-10-27 34.53 34.53 34.53 34.53 0.0M
2023-10-26 34.61 34.61 34.61 34.61 0.0M
2023-10-25 34.39 34.39 34.39 34.39 0.0M
2023-10-23 34.06 34.38 34.06 34.38 0.0M
2023-10-20 34.26 34.26 34.26 34.26 0.0M
2023-10-19 34.21 34.21 34.21 34.21 0.0M
2023-10-18 34.43 34.43 34.29 34.29 0.0M
2023-10-17 34.50 34.50 34.50 34.50 0.0M
2023-10-16 34.57 34.60 34.57 34.60 0.0M
2023-10-13 34.66 34.74 34.65 34.65 0.0M
2023-10-12 34.65 34.71 34.64 34.64 0.0M
2023-10-11 34.79 34.79 34.79 34.79 0.0M
2023-10-10 34.76 34.76 34.76 34.76 0.0M
2023-10-09 34.83 34.83 34.83 34.83 0.0M
2023-10-06 34.44 34.60 34.44 34.60 0.0M
2023-10-05 34.51 34.51 34.51 34.51 0.0M
2023-10-04 34.57 34.57 34.57 34.57 0.0M
2023-10-03 34.47 34.47 34.43 34.43 0.0M
2023-10-02 34.73 34.73 34.73 34.73 0.0M
2023-09-28 35.19 35.19 35.19 35.19 0.0M
2023-09-27 35.05 35.05 35.05 35.05 0.0M
2023-09-26 35.05 35.11 35.05 35.11 0.0M
2023-09-25 35.22 35.22 35.22 35.22 0.0M
2023-09-21 35.35 35.35 35.24 35.24 0.0M
2023-09-20 35.42 35.42 35.42 35.42 0.0M
2023-09-19 35.43 35.43 35.43 35.43 0.0M
2023-09-18 35.50 35.52 35.48 35.48 0.1M
2023-09-15 35.52 35.52 35.52 35.52 0.0M
2023-09-14 35.64 35.64 35.54 35.56 0.0M
2023-09-13 35.46 35.56 35.46 35.56 0.0M
2023-09-12 35.47 35.47 35.47 35.47 0.0M
2023-09-11 35.39 35.47 35.39 35.47 0.0M
2023-09-08 35.57 35.57 35.44 35.44 0.0M
2023-09-07 35.40 35.51 35.40 35.51 0.0M
2023-09-06 35.40 35.40 35.40 35.40 0.0M
2023-09-05 35.64 35.64 35.48 35.48 0.0M
2023-09-01 35.60 35.60 35.60 35.60 0.0M
2023-08-30 35.80 35.80 35.80 35.80 0.0M
2023-08-29 35.84 35.84 35.84 35.84 0.0M
2023-08-28 35.63 35.63 35.63 35.63 0.0M
2023-08-24 35.53 35.53 35.33 35.33 0.0M
2023-08-23 35.43 35.56 35.25 35.56 0.0M
2023-08-22 35.25 35.25 35.25 35.25 0.0M
2023-08-21 35.18 35.28 35.18 35.28 0.0M
2023-08-18 35.30 35.30 35.29 35.30 0.0M
2023-08-17 35.44 35.44 35.26 35.26 0.0M
2023-08-16 35.47 35.47 35.39 35.39 0.0M
2023-08-15 35.54 35.54 35.46 35.46 0.0M
2023-08-14 35.49 35.52 35.49 35.50 0.0M
2023-08-11 35.56 35.56 35.56 35.56 0.0M
2023-08-10 35.63 35.63 35.63 35.63 0.0M
2023-08-09 35.62 35.62 35.62 35.62 0.0M
2023-08-08 35.56 35.66 35.56 35.66 0.0M
2023-08-07 35.57 35.58 35.50 35.58 0.0M
2023-08-04 35.57 35.57 35.57 35.57 0.0M
2023-08-03 35.39 35.39 35.39 35.39 0.0M
2023-08-02 35.49 35.52 35.49 35.52 0.3M
2023-08-01 35.70 35.70 35.62 35.62 0.3M
2023-07-31 36.03 36.03 36.03 36.03 0.0M
2023-07-28 35.93 35.93 35.93 35.93 0.0M
2023-07-27 35.87 35.87 35.72 35.72 0.0M
2023-07-26 36.02 36.02 36.02 36.02 0.0M
2023-07-25 35.81 35.81 35.81 35.81 0.0M
2023-07-24 35.90 35.90 35.90 35.90 0.0M
2023-07-20 35.86 35.86 35.86 35.86 0.0M
2023-07-18 35.90 35.97 35.90 35.97 0.0M
2023-07-17 35.84 35.84 35.84 35.84 0.0M
2023-07-14 35.72 35.72 35.71 35.71 0.0M
2023-07-13 35.84 35.91 35.84 35.91 0.0M
2023-07-12 35.71 35.71 35.71 35.71 0.0M
2023-07-11 35.42 35.42 35.42 35.42 0.0M
2023-07-10 35.17 35.17 35.17 35.17 0.0M
2023-07-07 35.07 35.07 35.07 35.07 0.0M
2023-07-06 35.10 35.10 35.09 35.09 0.0M
2023-07-05 35.30 35.30 35.30 35.30 0.0M
2023-06-28 35.47 35.47 35.47 35.47 0.0M
2023-06-27 35.33 35.36 35.27 35.27 0.0M
2023-06-23 35.19 35.19 35.19 35.19 0.0M
2023-06-22 35.28 35.28 35.28 35.28 0.0M
2023-06-21 35.30 35.30 35.30 35.30 0.0M
2023-06-20 35.37 35.37 35.34 35.34 0.0M
2023-06-15 35.47 35.47 35.47 35.47 0.0M
2023-06-14 35.30 35.30 35.30 35.30 0.0M
2023-06-13 35.35 35.35 35.35 35.35 0.0M
2023-06-12 35.42 35.42 35.29 35.29 0.0M
2023-06-09 35.43 35.43 35.32 35.32 0.0M
2023-06-08 35.34 35.34 35.34 35.34 0.0M
2023-06-07 35.10 35.10 35.10 35.10 0.0M
2023-06-05 35.25 35.25 35.14 35.14 0.0M
2023-05-30 35.29 35.29 35.17 35.17 0.0M
2023-05-25 34.88 34.88 34.88 34.88 0.0M
2023-05-23 35.24 35.24 35.11 35.11 0.0M
2023-05-22 35.12 35.27 35.12 35.27 0.0M
2023-05-19 35.09 35.10 35.09 35.10 0.0M
2023-05-18 35.02 35.02 35.02 35.02 0.0M
2023-05-17 35.04 35.04 35.02 35.02 0.0M
2023-05-16 34.94 34.94 34.94 34.94 0.0M
2023-05-15 35.18 35.18 35.18 35.18 0.0M
2023-05-12 35.32 35.32 35.14 35.14 0.0M
2023-05-11 35.25 35.25 35.25 35.25 0.0M
2023-05-10 35.37 35.37 35.37 35.37 0.0M
2023-05-09 35.22 35.22 35.22 35.22 0.0M
2023-05-08 35.31 35.31 35.31 35.31 0.0M
2023-05-05 35.30 35.40 35.30 35.40 0.0M
2023-05-03 35.33 35.33 35.33 35.33 0.0M
2023-05-02 35.42 35.42 35.42 35.42 0.0M
2023-05-01 35.55 35.55 35.44 35.44 0.0M
2023-04-27 35.73 35.74 35.73 35.74 0.0M
2023-04-26 35.64 35.64 35.64 35.64 0.0M
2023-04-25 35.74 35.74 35.74 35.74 0.0M
2023-04-24 35.75 35.83 35.75 35.83 0.0M
2023-04-21 35.69 35.69 35.65 35.65 0.0M
2023-04-20 35.61 35.61 35.61 35.61 0.0M
2023-04-19 35.66 35.66 35.66 35.66 0.0M
2023-04-18 35.72 35.72 35.72 35.72 0.0M
2023-04-17 35.69 35.69 35.69 35.69 0.0M
2023-04-13 35.81 35.81 35.81 35.81 0.0M
2023-04-12 35.75 35.75 35.62 35.64 0.0M
2023-04-11 35.61 35.61 35.61 35.61 0.0M
2023-04-10 35.28 35.50 35.27 35.50 0.0M
2023-04-06 35.54 35.54 35.54 35.54 0.0M
2023-04-05 35.54 35.54 35.37 35.37 0.0M
2023-04-04 35.63 35.63 35.54 35.54 0.0M
2023-04-03 35.63 35.63 35.57 35.62 0.1M
2023-03-31 35.58 35.70 35.58 35.70 0.1M
2023-03-30 35.22 35.35 35.21 35.35 0.0M
2023-03-29 35.10 35.10 35.10 35.10 0.0M
2023-03-27 34.78 34.78 34.78 34.78 0.0M
2023-03-24 34.89 34.89 34.89 34.89 0.0M
2023-03-23 34.95 34.95 34.95 34.95 0.0M
2023-03-22 35.08 35.33 35.08 35.12 0.0M
2023-03-21 34.96 35.10 34.96 35.10 0.0M
2023-03-20 34.83 34.83 34.75 34.75 0.0M
2023-03-17 34.81 34.81 34.81 34.81 0.0M
2023-03-16 34.88 35.10 34.88 35.10 0.0M
2023-03-15 34.97 34.97 34.97 34.97 0.0M
2023-03-14 34.99 35.21 34.99 35.15 0.0M
2023-03-13 34.91 34.91 34.91 34.91 0.0M
2023-03-10 35.29 35.33 35.13 35.13 0.0M
2023-03-09 35.32 35.32 35.32 35.32 0.0M
2023-03-08 35.49 35.49 35.49 35.49 0.0M
2023-03-07 35.74 35.74 35.59 35.59 0.0M
2023-03-06 35.80 35.80 35.80 35.80 0.0M
2023-03-03 35.79 35.79 35.79 35.79 0.0M
2023-03-02 35.50 35.50 35.43 35.43 0.0M
2023-03-01 35.40 35.40 35.40 35.40 0.0M
2023-02-28 35.67 35.67 35.67 35.67 0.0M
2023-02-24 35.56 35.57 35.54 35.54 0.0M
2023-02-23 35.75 35.75 35.75 35.75 0.0M
2023-02-22 35.45 35.56 35.45 35.45 0.0M
2023-02-21 35.49 35.50 35.18 35.18 0.0M
2023-02-16 35.76 35.76 35.73 35.73 0.0M
2023-02-14 35.91 35.91 35.91 35.91 0.0M
2023-02-13 35.94 35.94 35.94 35.94 0.0M
2023-02-09 36.11 36.11 36.11 36.11 0.0M
2023-02-08 36.39 36.39 36.24 36.24 0.0M
2023-02-07 36.30 36.46 36.30 36.46 0.0M
2023-02-06 36.35 36.35 36.21 36.21 0.0M
2023-02-03 36.57 36.62 36.43 36.43 0.0M
2023-02-02 36.80 36.80 36.80 36.80 0.0M
2023-02-01 36.58 36.58 36.58 36.58 0.0M
2023-01-31 36.28 36.40 36.28 36.40 0.0M
2023-01-30 36.21 36.21 36.12 36.14 0.0M
2023-01-27 36.40 36.40 36.33 36.33 0.0M
2023-01-26 36.46 36.46 36.42 36.42 0.0M
2023-01-25 36.29 36.40 36.29 36.40 0.0M
2023-01-24 36.39 36.39 36.39 36.39 0.0M
2023-01-23 36.36 36.36 36.36 36.36 0.0M
2023-01-20 36.28 36.36 36.28 36.36 0.0M
2023-01-19 36.38 36.38 36.30 36.30 0.0M
2023-01-18 36.68 36.68 36.51 36.51 0.0M
2023-01-17 36.50 36.50 36.44 36.44 0.0M
2023-01-13 36.35 36.53 36.34 36.51 0.0M
2023-01-12 36.33 36.45 36.33 36.45 0.0M
2023-01-11 36.13 36.26 36.13 36.26 0.0M
2023-01-10 36.01 36.01 35.96 35.99 0.0M
2023-01-09 35.92 35.95 35.92 35.95 0.0M
2023-01-06 35.55 35.81 35.55 35.81 0.0M
2023-01-05 35.31 35.38 35.31 35.38 0.0M
2023-01-04 35.30 35.40 35.30 35.40 0.0M
2023-01-03 35.04 35.04 35.04 35.04 0.0M