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
2024-12-31 37.31 37.31 37.31 37.31 0.0M
2024-12-30 37.30 37.36 37.21 37.21 0.0M
2024-12-27 37.50 37.50 37.43 37.43 0.0M
2024-12-26 37.30 37.50 37.29 37.50 0.0M
2024-12-24 37.26 37.47 37.26 37.47 0.0M
2024-12-23 37.49 37.51 37.36 37.36 0.0M
2024-12-20 37.51 37.51 37.51 37.51 0.0M
2024-12-19 37.40 37.44 37.39 37.39 0.0M
2024-12-18 37.43 37.43 37.30 37.30 0.0M
2024-12-17 37.79 37.81 37.56 37.79 0.0M
2024-12-16 37.82 37.82 37.62 37.70 0.0M
2024-12-13 37.65 37.65 37.65 37.65 0.0M
2024-12-12 37.73 37.73 37.73 37.73 0.0M
2024-12-11 37.84 37.84 37.78 37.78 0.0M
2024-12-10 37.77 37.77 37.77 37.77 0.0M
2024-12-09 37.80 37.80 37.79 37.79 0.0M
2024-12-06 37.81 37.81 37.81 37.81 0.0M
2024-12-05 37.73 37.73 37.73 37.73 0.0M
2024-12-04 37.74 37.84 37.74 37.78 0.0M
2024-12-03 37.70 37.70 37.70 37.70 0.0M
2024-12-02 37.74 37.74 37.69 37.69 0.0M
2024-11-29 37.86 37.86 37.86 37.86 0.0M
2024-11-27 37.89 37.89 37.81 37.81 0.0M
2024-11-26 37.75 37.75 37.75 37.75 0.0M
2024-11-25 37.85 37.89 37.85 37.85 0.0M
2024-11-22 37.68 37.68 37.68 37.68 0.0M
2024-11-21 37.69 37.69 37.69 37.69 0.0M
2024-11-20 37.66 37.66 37.66 37.66 0.0M
2024-11-19 37.69 37.69 37.69 37.69 0.0M
2024-11-18 37.57 37.57 37.57 37.57 0.0M
2024-11-15 37.58 37.58 37.48 37.57 0.0M
2024-11-14 37.67 37.67 37.53 37.53 0.0M
2024-11-13 37.58 37.58 37.58 37.58 0.0M
2024-11-12 37.53 37.57 37.53 37.57 0.0M
2024-11-11 37.60 37.73 37.60 37.73 0.0M
2024-11-08 37.70 37.70 37.70 37.70 0.0M
2024-11-07 37.69 37.69 37.62 37.62 0.0M
2024-11-06 37.49 37.49 37.49 37.49 0.0M
2024-11-05 37.41 37.41 37.41 37.41 0.0M
2024-11-04 37.26 37.26 37.26 37.26 0.0M
2024-11-01 37.22 37.22 37.22 37.22 0.0M
2024-10-31 37.47 37.47 37.44 37.47 0.0M
2024-10-30 37.69 37.69 37.64 37.64 0.0M
2024-10-29 37.71 37.71 37.71 37.71 0.0M
2024-10-28 37.74 37.74 37.74 37.74 0.0M
2024-10-25 37.63 37.63 37.63 37.63 0.0M
2024-10-24 37.82 37.82 37.70 37.70 0.0M
2024-10-23 37.63 37.63 37.63 37.63 0.0M
2024-10-22 37.84 37.85 37.76 37.76 0.0M
2024-10-21 37.76 37.76 37.76 37.76 0.0M
2024-10-18 37.93 37.93 37.93 37.93 0.0M
2024-10-17 37.82 37.82 37.82 37.82 0.0M
2024-10-16 37.98 37.98 37.92 37.92 0.0M
2024-10-15 37.73 37.73 37.73 37.73 0.0M
2024-10-14 37.85 37.85 37.82 37.82 0.0M
2024-10-11 37.81 37.81 37.81 37.81 0.0M
2024-10-10 37.78 37.78 37.70 37.70 0.0M
2024-10-09 37.73 37.73 37.73 37.73 0.0M
2024-10-08 37.78 37.78 37.78 37.78 0.0M
2024-10-07 37.75 37.75 37.64 37.64 0.0M
2024-10-04 37.74 37.89 37.74 37.87 0.2M
2024-10-03 37.82 37.82 37.78 37.78 0.0M
2024-10-02 37.84 37.84 37.84 37.84 0.0M
2024-10-01 37.96 37.96 37.88 37.88 0.0M
2024-09-30 38.18 38.18 38.09 38.09 0.0M
2024-09-27 38.13 38.13 38.13 38.13 0.0M
2024-09-26 38.04 38.04 38.04 38.04 0.0M
2024-09-24 38.02 38.02 38.02 38.02 0.0M
2024-09-23 37.99 37.99 37.99 37.99 0.0M
2024-09-20 38.05 38.05 38.05 38.05 0.0M
2024-09-19 37.97 37.97 37.97 37.97 0.0M
2024-09-18 37.96 37.96 37.85 37.90 0.0M
2024-09-17 37.87 37.87 37.87 37.87 0.0M
2024-09-16 37.86 37.86 37.85 37.85 0.0M
2024-09-12 37.68 37.69 37.68 37.69 0.2M
2024-09-11 37.69 37.69 37.69 37.69 0.0M
2024-09-10 37.61 37.61 37.61 37.61 0.0M
2024-09-09 37.69 37.69 37.69 37.69 0.0M
2024-09-06 37.63 37.63 37.63 37.63 0.0M
2024-09-05 37.66 37.66 37.66 37.66 0.0M
2024-09-04 37.60 37.60 37.60 37.60 0.0M
2024-09-03 37.43 37.43 37.43 37.43 0.0M
2024-08-30 37.74 37.74 37.74 37.74 0.0M
2024-08-29 37.74 37.74 37.74 37.74 0.0M
2024-08-28 37.70 37.70 37.70 37.70 0.0M
2024-08-27 37.72 37.72 37.72 37.72 0.0M
2024-08-26 37.73 37.74 37.63 37.63 0.0M
2024-08-23 37.77 37.77 37.77 37.77 0.0M
2024-08-22 37.52 37.52 37.52 37.52 0.0M
2024-08-21 37.59 37.59 37.59 37.59 0.0M
2024-08-20 37.47 37.47 37.47 37.47 0.0M
2024-08-19 37.52 37.52 37.41 37.48 0.4M
2024-08-16 37.47 37.47 37.47 37.47 0.0M
2024-08-15 37.21 37.43 37.21 37.34 0.0M
2024-08-14 37.33 37.33 37.33 37.33 0.0M
2024-08-13 37.28 37.28 37.28 37.28 0.0M
2024-08-12 37.09 37.09 37.09 37.09 0.0M
2024-08-09 37.11 37.11 37.11 37.11 0.0M
2024-08-08 37.22 37.22 37.12 37.12 0.0M
2024-08-07 36.97 36.97 36.97 36.97 0.0M
2024-08-06 37.01 37.08 37.01 37.04 0.0M
2024-08-05 36.87 36.87 36.87 36.87 0.0M
2024-08-02 37.11 37.11 37.11 37.11 0.0M
2024-08-01 37.20 37.20 37.20 37.20 0.0M
2024-07-31 37.50 37.50 37.50 37.50 0.0M
2024-07-30 37.30 37.30 37.30 37.30 0.0M
2024-07-29 37.33 37.38 37.23 37.23 0.0M
2024-07-26 37.30 37.30 37.30 37.30 0.0M
2024-07-25 37.25 37.25 37.25 37.25 0.0M
2024-07-24 37.18 37.18 37.18 37.18 0.0M
2024-07-23 37.31 37.31 37.31 37.31 0.0M
2024-07-22 37.29 37.29 37.29 37.29 0.0M
2024-07-19 37.25 37.25 37.25 37.25 0.0M
2024-07-18 37.19 37.19 37.19 37.19 0.0M
2024-07-17 37.24 37.24 37.24 37.24 0.0M
2024-07-16 37.31 37.31 37.31 37.31 0.0M
2024-07-15 37.14 37.14 37.08 37.08 0.0M
2024-07-12 37.13 37.13 37.13 37.13 0.0M
2024-07-10 36.90 36.90 36.89 36.89 0.0M
2024-07-09 36.83 36.83 36.83 36.83 0.0M
2024-07-08 36.78 36.78 36.78 36.78 0.0M
2024-07-05 36.86 36.86 36.86 36.86 0.0M
2024-07-03 36.76 36.76 36.76 36.76 0.0M
2024-07-02 36.68 36.68 36.65 36.65 0.0M
2024-07-01 36.67 36.67 36.56 36.56 0.0M
2024-06-28 36.81 36.81 36.81 36.81 0.0M
2024-06-27 36.94 36.94 36.94 36.94 0.0M
2024-06-26 36.88 36.88 36.88 36.88 0.0M
2024-06-25 36.93 36.93 36.93 36.93 0.0M
2024-06-24 36.91 36.91 36.91 36.91 0.0M
2024-06-21 36.97 36.97 36.97 36.97 0.0M
2024-06-20 36.86 36.86 36.86 36.86 0.0M
2024-06-18 36.85 36.93 36.85 36.93 0.0M
2024-06-17 36.81 36.81 36.75 36.75 0.0M
2024-06-14 36.72 36.72 36.72 36.72 0.0M
2024-06-13 36.92 36.92 36.92 36.92 0.0M
2024-06-12 36.85 36.85 36.85 36.85 0.0M
2024-06-11 36.73 36.73 36.73 36.73 0.0M
2024-06-10 36.68 36.68 36.68 36.68 0.0M
2024-06-07 36.68 36.68 36.68 36.68 0.0M
2024-06-06 36.77 36.77 36.77 36.77 0.0M
2024-06-05 36.80 36.80 36.80 36.80 0.0M
2024-06-04 36.73 36.73 36.73 36.73 0.0M
2024-06-03 36.69 36.69 36.69 36.69 0.0M
2024-05-31 36.80 36.92 36.80 36.92 0.0M
2024-05-30 36.77 36.77 36.77 36.77 0.0M
2024-05-29 36.70 36.70 36.70 36.70 0.0M
2024-05-28 36.76 36.76 36.76 36.76 0.0M
2024-05-24 36.90 36.90 36.90 36.90 0.0M
2024-05-23 36.79 36.79 36.79 36.79 0.0M
2024-05-22 36.90 36.90 36.90 36.90 0.0M
2024-05-21 37.00 37.00 37.00 37.00 0.0M
2024-05-20 36.95 36.95 36.95 36.95 0.0M
2024-05-17 36.95 36.95 36.95 36.95 0.0M
2024-05-16 37.07 37.07 37.01 37.01 0.0M
2024-05-15 36.96 37.05 36.96 37.05 0.0M
2024-05-14 36.84 36.84 36.84 36.84 0.0M
2024-05-13 36.89 36.89 36.78 36.78 0.0M
2024-05-10 36.78 36.78 36.78 36.78 0.0M
2024-05-09 36.85 36.85 36.85 36.85 0.0M
2024-05-08 36.86 36.86 36.86 36.86 0.0M
2024-05-07 36.96 36.96 36.96 36.96 0.0M
2024-05-06 36.88 36.88 36.88 36.88 0.0M
2024-05-03 36.87 36.87 36.87 36.87 0.0M
2024-05-02 36.69 36.69 36.69 36.69 0.0M
2024-05-01 36.60 36.60 36.60 36.60 0.0M
2024-04-26 36.66 36.66 36.66 36.66 0.0M
2024-04-25 36.58 36.58 36.58 36.58 0.0M
2024-04-24 36.67 36.67 36.67 36.67 0.0M
2024-04-23 36.68 36.68 36.68 36.68 0.0M
2024-04-22 36.56 36.56 36.56 36.56 0.0M
2024-04-19 36.44 36.44 36.44 36.44 0.0M
2024-04-18 36.41 36.41 36.41 36.41 0.0M
2024-04-17 36.40 36.40 36.40 36.40 0.0M
2024-04-16 36.41 36.41 36.41 36.41 0.0M
2024-04-15 36.45 36.45 36.40 36.40 0.0M
2024-04-12 36.60 36.60 36.60 36.60 0.0M
2024-04-11 36.65 36.65 36.65 36.65 0.0M
2024-04-10 36.68 36.68 36.68 36.68 0.0M
2024-04-09 36.90 36.90 36.90 36.90 0.0M
2024-04-08 36.76 36.85 36.76 36.85 0.0M
2024-04-05 36.77 36.77 36.77 36.77 0.0M
2024-04-04 36.93 36.93 36.79 36.79 0.1M
2024-04-03 36.86 36.86 36.86 36.86 0.0M
2024-04-02 36.77 36.85 36.77 36.83 0.0M
2024-04-01 36.91 36.91 36.91 36.91 0.0M
2024-03-28 37.20 37.20 37.20 37.20 0.0M
2024-03-27 37.18 37.18 37.18 37.18 0.0M
2024-03-26 37.13 37.13 37.13 37.13 0.0M
2024-03-25 37.17 37.17 37.17 37.17 0.0M
2024-03-22 37.11 37.11 37.11 37.11 0.0M
2024-03-21 37.15 37.15 37.15 37.15 0.0M
2024-03-20 37.05 37.05 37.05 37.05 0.0M
2024-03-19 36.93 36.93 36.93 36.93 0.0M
2024-03-18 36.78 36.78 36.78 36.78 0.0M
2024-03-15 36.65 36.73 36.65 36.73 0.0M
2024-03-14 36.77 36.77 36.74 36.74 0.0M
2024-03-13 36.87 36.87 36.87 36.87 0.0M
2024-03-12 36.88 36.88 36.86 36.86 0.0M
2024-03-11 36.88 36.88 36.88 36.88 0.0M
2024-03-08 36.85 36.85 36.85 36.85 0.0M
2024-03-07 36.86 36.86 36.86 36.86 0.0M
2024-03-06 36.82 36.82 36.82 36.82 0.0M
2024-03-05 36.75 36.75 36.75 36.75 0.0M
2024-03-04 36.71 36.71 36.71 36.71 0.0M
2024-03-01 36.79 36.79 36.79 36.79 0.0M
2024-02-29 36.86 36.86 36.86 36.86 0.0M
2024-02-28 36.81 36.81 36.81 36.81 0.0M
2024-02-27 36.82 36.85 36.74 36.85 0.0M
2024-02-26 36.87 36.87 36.74 36.74 0.0M
2024-02-23 36.88 36.88 36.88 36.88 0.0M
2024-02-22 36.82 36.82 36.82 36.82 0.0M
2024-02-21 36.69 36.69 36.69 36.69 0.0M
2024-02-20 36.70 36.73 36.59 36.73 0.0M
2024-02-15 36.79 36.79 36.72 36.72 0.0M
2024-02-13 36.69 36.69 36.49 36.49 0.0M
2024-02-12 36.81 36.84 36.73 36.73 0.0M
2024-02-09 36.90 36.90 36.83 36.83 0.0M
2024-02-08 36.77 36.77 36.77 36.77 0.0M
2024-02-07 36.79 36.79 36.79 36.79 0.0M
2024-02-06 36.80 36.80 36.80 36.80 0.0M
2024-02-05 36.61 36.61 36.61 36.61 0.0M
2024-02-02 36.62 36.74 36.62 36.74 0.0M
2024-02-01 36.97 36.97 36.93 36.93 0.0M
2024-01-31 37.00 37.00 37.00 37.00 0.0M
2024-01-29 37.06 37.06 37.06 37.06 0.0M
2024-01-26 37.00 37.00 37.00 37.00 0.0M
2024-01-25 37.04 37.04 37.04 37.04 0.0M
2024-01-24 36.86 36.86 36.86 36.86 0.0M
2024-01-23 36.88 36.88 36.87 36.87 0.0M
2024-01-22 36.89 36.89 36.88 36.88 0.0M
2024-01-19 36.81 36.86 36.81 36.86 0.0M
2024-01-18 36.87 36.87 36.86 36.86 0.0M
2024-01-17 36.82 36.82 36.82 36.82 0.0M
2024-01-16 37.02 37.02 36.90 36.90 0.0M
2024-01-12 37.11 37.11 37.11 37.11 0.0M
2024-01-11 37.05 37.05 37.05 37.05 0.0M
2024-01-10 36.88 36.88 36.88 36.88 0.0M
2024-01-09 36.85 36.85 36.85 36.85 0.0M
2024-01-08 36.79 36.79 36.79 36.79 0.0M
2024-01-05 36.76 36.78 36.60 36.60 0.1M
2024-01-04 36.61 36.61 36.61 36.61 0.0M
2024-01-03 36.75 36.75 36.75 36.75 0.0M
2024-01-02 36.65 36.79 36.65 36.79 0.0M