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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	39.13	39.13	39.13	39.13	100	+0.07(+0.17%)
Jan 29, 2026	39.03	39.06	39.01	39.06	5,915	-0.01(-0.03%)
Jan 28, 2026	39.08	39.08	39.08	39.08	21	+0.00(+0.01%)
Jan 27, 2026	39.08	39.08	39.08	39.08	148	+0.02(+0.04%)
Jan 26, 2026	39.16	39.16	39.06	39.06	135	-0.01(-0.02%)
Jan 23, 2026	39.11	39.12	39.06	39.07	2,166	+0.07(+0.19%)
Jan 22, 2026	38.99	38.99	38.99	38.99	127	+0.09(+0.24%)
Jan 21, 2026	38.90	38.90	38.90	38.90	99	+0.13(+0.33%)
Jan 20, 2026	38.77	38.77	38.77	38.77	53	-0.05(-0.14%)
Jan 16, 2026	38.78	38.93	38.78	38.83	1,279	+0.09(+0.22%)
Jan 15, 2026	38.74	38.74	38.74	38.74	71	-0.06(-0.17%)
Jan 14, 2026	38.87	38.88	38.81	38.81	839	-0.06(-0.16%)
Jan 13, 2026	38.71	38.87	38.71	38.87	521	+0.14(+0.37%)
Jan 12, 2026	38.71	38.73	38.71	38.73	397	-0.01(-0.02%)
Jan 09, 2026	38.69	38.82	38.68	38.74	4,310	+0.10(+0.25%)
Jan 08, 2026	38.64	38.64	38.64	38.64	56	-0.00(-0.01%)
Jan 07, 2026	38.64	38.64	38.64	38.64	41	+0.04(+0.09%)
Jan 06, 2026	38.57	38.60	38.57	38.60	581	-0.03(-0.08%)
Jan 05, 2026	38.59	38.63	38.59	38.63	418	+0.10(+0.27%)
Jan 02, 2026	38.50	38.57	38.41	38.53	29,119	-0.03(-0.08%)
Dec 31, 2025	38.56	38.56	38.56	38.56	100	-0.12(-0.32%)
Dec 30, 2025	38.63	38.69	38.63	38.69	1,640	+0.20(+0.52%)
Dec 29, 2025	38.49	38.49	38.49	38.49	17	+0.00(+0.00%)
Dec 26, 2025	38.49	38.49	38.49	38.49	100	+0.00(+0.01%)
Dec 24, 2025	38.48	38.48	38.48	38.48	100	+0.07(+0.19%)
Dec 23, 2025	38.41	38.41	38.41	38.41	19	-0.02(-0.04%)
Dec 22, 2025	38.44	38.44	38.42	38.42	237	+0.12(+0.30%)
Dec 19, 2025	38.31	38.31	38.31	38.31	100	+0.07(+0.19%)
Dec 18, 2025	38.23	38.23	38.23	38.23	11	+0.04(+0.12%)
Dec 17, 2025	38.20	38.38	38.19	38.19	1,400	-0.01(-0.03%)
Dec 16, 2025	38.20	38.20	38.20	38.20	22	-0.09(-0.23%)
Dec 15, 2025	38.35	38.35	38.23	38.29	854	+0.03(+0.08%)
Dec 12, 2025	38.26	38.26	38.26	38.26	100	-0.02(-0.07%)
Dec 11, 2025	38.28	38.28	38.28	38.28	140	-0.02(-0.06%)
Dec 10, 2025	38.31	38.31	38.31	38.31	36	-0.03(-0.08%)
Dec 09, 2025	38.44	38.44	38.34	38.34	687	-0.12(-0.30%)
Dec 08, 2025	38.45	38.45	38.45	38.45	49	-0.03(-0.07%)
Dec 05, 2025	38.48	38.48	38.48	38.48	100	+0.01(+0.03%)
Dec 04, 2025	38.47	38.47	38.47	38.47	902	+0.04(+0.11%)
Dec 03, 2025	38.39	38.43	38.39	38.43	1,336	+0.04(+0.12%)
Dec 02, 2025	38.38	38.38	38.38	38.38	80	+0.01(+0.03%)