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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	38.47	38.47	38.47	38.47	100	-0.03(-0.07%)
Dec 11, 2025	38.50	38.50	38.50	38.50	140	-0.02(-0.06%)
Dec 10, 2025	38.52	38.52	38.52	38.52	36	-0.03(-0.08%)
Dec 09, 2025	38.65	38.65	38.55	38.55	684	-0.12(-0.30%)
Dec 08, 2025	38.67	38.67	38.67	38.67	49	-0.03(-0.07%)
Dec 05, 2025	38.69	38.69	38.69	38.69	100	+0.01(+0.03%)
Dec 04, 2025	38.68	38.68	38.68	38.68	898	+0.04(+0.11%)
Dec 03, 2025	38.60	38.64	38.60	38.64	1,329	+0.04(+0.12%)
Dec 02, 2025	38.60	38.60	38.60	38.60	80	+0.01(+0.03%)
Dec 01, 2025	38.52	38.59	38.52	38.59	763	-0.19(-0.49%)
Nov 28, 2025	38.78	38.78	38.78	38.78	100	+0.03(+0.08%)
Nov 26, 2025	38.66	38.80	38.66	38.75	398	+0.09(+0.24%)
Nov 25, 2025	38.58	38.65	38.58	38.65	129	+0.06(+0.16%)
Nov 24, 2025	38.57	38.62	38.50	38.59	2,444	-0.02(-0.05%)
Nov 21, 2025	38.61	38.61	38.61	38.61	100	-0.02(-0.06%)
Nov 20, 2025	38.61	38.63	38.61	38.63	21,071	+0.11(+0.28%)
Nov 19, 2025	38.52	38.52	38.52	38.52	157	-0.00(-0.00%)
Nov 18, 2025	38.48	38.52	38.48	38.52	151	-0.03(-0.09%)
Nov 17, 2025	38.55	38.55	38.55	38.55	160	-0.04(-0.09%)
Nov 14, 2025	38.42	38.69	38.42	38.59	3,213	+0.10(+0.27%)
Nov 13, 2025	38.54	38.54	38.49	38.49	1,061	-0.14(-0.36%)
Nov 12, 2025	38.59	38.76	38.50	38.63	3,181	-0.01(-0.04%)
Nov 11, 2025	38.57	38.67	38.53	38.64	2,050	+0.10(+0.25%)
Nov 10, 2025	38.61	38.63	38.48	38.54	2,711	+0.07(+0.18%)
Nov 07, 2025	38.47	38.47	38.47	38.47	142	-0.15(-0.38%)
Nov 06, 2025	38.48	38.93	38.48	38.62	3,575	+0.23(+0.59%)
Nov 05, 2025	38.42	38.42	38.39	38.39	582	-0.10(-0.26%)
Nov 04, 2025	38.39	38.55	38.39	38.49	1,143	-0.02(-0.05%)
Nov 03, 2025	38.51	38.59	38.42	38.51	5,655	-0.01(-0.04%)
Oct 31, 2025	38.50	38.60	38.50	38.52	641	+0.16(+0.42%)
Oct 30, 2025	38.48	38.57	38.35	38.36	4,107	-0.20(-0.52%)
Oct 29, 2025	38.63	38.63	38.56	38.56	13,226	-0.07(-0.17%)
Oct 28, 2025	38.63	38.63	38.63	38.63	98	-0.03(-0.08%)
Oct 27, 2025	38.66	38.66	38.66	38.66	27	+0.07(+0.18%)
Oct 24, 2025	38.61	38.61	38.59	38.59	208	+0.14(+0.36%)
Oct 23, 2025	38.45	38.45	38.45	38.45	242	+0.10(+0.26%)
Oct 22, 2025	38.32	38.35	38.32	38.35	268	-0.00(-0.00%)
Oct 21, 2025	38.44	38.45	38.36	38.36	1,043	-0.05(-0.13%)
Oct 20, 2025	38.49	38.49	38.22	38.41	1,000	+0.05(+0.12%)
Oct 17, 2025	38.23	38.36	38.23	38.36	152	-0.05(-0.13%)
Oct 16, 2025	38.41	38.41	38.41	38.41	65	-0.05(-0.13%)
Oct 15, 2025	38.46	38.46	38.46	38.46	249	+0.14(+0.38%)
Oct 14, 2025	38.14	38.38	38.14	38.32	2,421	-0.12(-0.31%)
Oct 13, 2025	38.25	38.43	38.25	38.43	7,129	+0.19(+0.49%)
Oct 10, 2025	38.41	38.41	38.25	38.25	1,477	-0.31(-0.80%)
Oct 09, 2025	38.55	38.55	38.55	38.55	271	-0.07(-0.18%)
Oct 08, 2025	38.59	38.62	38.59	38.62	1,317	-0.00(-0.00%)
Oct 07, 2025	38.63	38.63	38.63	38.63	27	-0.00(-0.01%)
Oct 06, 2025	38.60	38.63	38.60	38.63	591	+0.02(+0.06%)
Oct 03, 2025	38.60	38.60	38.60	38.60	100	-0.08(-0.20%)
Oct 02, 2025	38.68	38.68	38.68	38.68	828	-0.00(-0.01%)