BondBloxx ETF Trust BondBloxx USD High Yield Bond Financial & REIT Sector ETF (NY:XHYF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	37.16	37.26	37.08	37.13	1,121	-0.07(-0.17%)
May 07, 2025	37.20	37.20	37.20	37.20	84	+0.03(+0.07%)
May 06, 2025	37.30	37.30	37.04	37.17	3,098	-0.12(-0.31%)
May 05, 2025	37.30	37.40	37.13	37.29	887	+0.08(+0.21%)
May 02, 2025	37.21	37.21	37.21	37.21	100	-0.02(-0.04%)
May 01, 2025	37.28	37.36	37.23	37.23	2,356	-0.17(-0.47%)
Apr 30, 2025	37.43	37.48	37.40	37.40	1,415	+0.06(+0.16%)
Apr 29, 2025	37.25	37.34	37.25	37.34	420	+0.01(+0.01%)
Apr 28, 2025	37.23	37.34	37.23	37.34	696	+0.05(+0.13%)
Apr 25, 2025	37.29	37.29	37.29	37.29	100	+0.15(+0.39%)
Apr 24, 2025	36.65	37.14	36.65	37.14	262	+0.13(+0.34%)
Apr 23, 2025	37.10	37.17	36.84	37.01	3,509	-0.05(-0.12%)
Apr 22, 2025	36.99	37.06	36.75	37.06	4,146	+0.29(+0.79%)
Apr 21, 2025	36.73	36.94	36.73	36.77	219	-0.14(-0.39%)
Apr 17, 2025	36.78	36.91	36.78	36.91	127	-0.00(-0.01%)
Apr 16, 2025	36.94	37.09	36.92	36.92	1,330	+0.17(+0.47%)
Apr 15, 2025	36.82	36.82	36.63	36.74	1,093	+0.20(+0.55%)
Apr 14, 2025	36.49	36.55	36.17	36.55	759	+0.21(+0.58%)
Apr 11, 2025	36.25	36.34	36.21	36.34	464	-0.06(-0.16%)
Apr 10, 2025	36.39	36.39	36.39	36.39	102	-0.36(-0.99%)
Apr 09, 2025	35.97	36.76	35.97	36.76	101,168	+0.73(+2.02%)
Apr 08, 2025	36.41	36.55	36.03	36.03	419,222	-0.12(-0.34%)
Apr 07, 2025	36.79	36.79	36.15	36.15	184,420	-0.58(-1.58%)
Apr 04, 2025	37.03	37.03	36.72	36.73	691	-0.39(-1.05%)
Apr 03, 2025	37.12	37.12	37.12	37.12	127	-0.29(-0.78%)
Apr 02, 2025	37.24	37.41	37.24	37.41	3,313	+0.14(+0.39%)
Apr 01, 2025	37.15	37.27	37.15	37.27	419	+0.05(+0.15%)
Mar 31, 2025	37.22	37.22	37.22	37.22	146	+0.08(+0.23%)
Mar 28, 2025	37.13	37.13	37.13	37.13	100	-0.05(-0.13%)
Mar 27, 2025	37.15	37.20	37.15	37.18	587	-0.09(-0.24%)
Mar 26, 2025	37.27	37.27	37.27	37.27	7	-0.08(-0.22%)
Mar 25, 2025	37.35	37.35	37.35	37.35	112	+0.06(+0.17%)
Mar 24, 2025	37.34	37.34	37.29	37.29	1,722	+0.08(+0.21%)
Mar 21, 2025	37.20	37.21	37.20	37.21	294	-0.09(-0.23%)
Mar 20, 2025	37.30	37.30	37.30	37.30	16	+0.05(+0.14%)
Mar 19, 2025	37.24	37.24	37.24	37.24	39	+0.08(+0.22%)
Mar 18, 2025	37.16	37.16	37.16	37.16	15	+0.00(+0.00%)
Mar 17, 2025	37.16	37.16	37.16	37.16	93	+0.04(+0.11%)
Mar 14, 2025	37.08	37.12	37.08	37.12	565	+0.08(+0.23%)
Mar 13, 2025	37.04	37.04	37.04	37.04	137	-0.14(-0.39%)
Mar 12, 2025	37.10	37.18	37.10	37.18	340	-0.08(-0.21%)
Mar 11, 2025	37.26	37.26	37.26	37.26	102	-0.03(-0.09%)
Mar 10, 2025	37.28	37.30	37.26	37.30	596	-0.08(-0.21%)
Mar 07, 2025	37.33	37.38	37.33	37.38	311	+0.00(+0.01%)
Mar 06, 2025	37.37	37.37	37.37	37.37	234	-0.12(-0.32%)
Mar 05, 2025	37.49	37.49	37.49	37.49	65	+0.02(+0.06%)
Mar 04, 2025	37.47	37.47	37.47	37.47	49	+0.02(+0.05%)