BondBloxx ETF Trust BondBloxx USD High Yield Bond Energy Sector ETF (NY:XHYE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	37.13	37.15	37.13	37.15	341	+0.09(+0.24%)
May 07, 2025	37.06	37.06	37.06	37.06	33	+0.05(+0.15%)
May 06, 2025	36.90	37.01	36.90	37.01	1,249	+0.04(+0.10%)
May 05, 2025	37.07	37.07	36.83	36.97	1,852	-0.11(-0.28%)
May 02, 2025	37.06	37.08	37.06	37.08	372	+0.17(+0.45%)
May 01, 2025	37.00	37.00	36.91	36.91	3,024	-0.35(-0.94%)
Apr 30, 2025	37.36	37.50	37.26	37.26	1,448	-0.21(-0.56%)
Apr 29, 2025	37.47	37.47	37.47	37.47	4	-0.13(-0.33%)
Apr 28, 2025	38.38	38.38	37.50	37.59	3,707	-0.04(-0.12%)
Apr 25, 2025	38.09	38.09	37.50	37.64	331	+0.15(+0.41%)
Apr 24, 2025	37.59	37.59	37.48	37.48	1,741	+0.20(+0.54%)
Apr 23, 2025	37.33	37.33	37.15	37.28	599	+0.14(+0.39%)
Apr 22, 2025	37.14	37.14	37.14	37.14	195	+0.22(+0.58%)
Apr 21, 2025	37.11	37.11	36.81	36.92	1,605	-0.33(-0.89%)
Apr 17, 2025	37.10	37.30	37.10	37.26	3,053	+0.27(+0.72%)
Apr 16, 2025	36.96	36.99	36.96	36.99	250	+0.37(+1.01%)
Apr 15, 2025	36.75	36.87	36.62	36.62	9,765	-0.09(-0.25%)
Apr 14, 2025	36.79	36.79	36.71	36.71	477	+0.22(+0.60%)
Apr 11, 2025	36.38	36.62	36.30	36.49	5,273	+0.07(+0.18%)
Apr 10, 2025	36.65	36.80	36.42	36.42	12,380	-0.86(-2.30%)
Apr 09, 2025	36.06	37.30	35.90	37.28	168,485	+0.99(+2.73%)
Apr 08, 2025	36.97	37.07	36.29	36.29	55,355	-0.25(-0.68%)
Apr 07, 2025	36.21	37.19	36.21	36.54	26,539	-0.59(-1.60%)
Apr 04, 2025	37.54	37.67	37.13	37.13	17,764	-0.94(-2.46%)
Apr 03, 2025	38.12	38.24	38.02	38.07	2,911	-0.41(-1.06%)
Apr 02, 2025	38.40	38.52	38.40	38.48	8,101	+0.06(+0.16%)
Apr 01, 2025	38.61	38.61	38.30	38.42	3,909	+0.07(+0.17%)
Mar 31, 2025	38.25	38.52	38.22	38.35	4,479	+0.06(+0.15%)
Mar 28, 2025	38.38	38.38	38.30	38.30	747	-0.15(-0.40%)
Mar 27, 2025	38.49	38.50	38.45	38.45	818	-0.09(-0.24%)
Mar 26, 2025	38.65	38.65	38.54	38.54	727	-0.12(-0.30%)
Mar 25, 2025	38.78	38.81	38.62	38.66	6,120	+0.06(+0.15%)
Mar 24, 2025	38.74	38.74	38.60	38.60	754	+0.11(+0.28%)
Mar 21, 2025	38.49	38.49	38.49	38.49	100	-0.04(-0.11%)
Mar 20, 2025	38.55	38.56	38.53	38.53	2,576	+0.00(+0.00%)
Mar 19, 2025	38.38	38.53	38.38	38.53	2,312	+0.21(+0.54%)
Mar 18, 2025	38.33	38.38	38.29	38.33	2,730	-0.01(-0.03%)
Mar 17, 2025	38.35	38.36	38.31	38.34	849	+0.10(+0.27%)
Mar 14, 2025	38.31	38.34	38.21	38.24	14,193	+0.14(+0.38%)
Mar 13, 2025	38.60	38.61	38.09	38.09	958	-0.13(-0.34%)
Mar 12, 2025	38.32	38.34	38.21	38.22	1,599	-0.05(-0.12%)
Mar 11, 2025	38.20	38.27	38.20	38.27	152	-0.08(-0.20%)
Mar 10, 2025	38.43	38.43	38.32	38.35	1,165	-0.07(-0.18%)
Mar 07, 2025	38.44	38.48	38.35	38.41	2,217	+0.04(+0.11%)
Mar 06, 2025	38.32	38.37	38.32	38.37	414	-0.16(-0.42%)
Mar 05, 2025	38.53	38.53	38.53	38.53	19	-0.03(-0.08%)
Mar 04, 2025	38.56	38.63	38.56	38.56	1,365	-0.08(-0.22%)