Bondbloxx Bloomberg 6 Month Target Duration Us Treasury ETF (XHLF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.119593382499 | 50.17 | 50.23 | 50.17 | 114493 | 50.19464071 | SP |
| 4 | 0 | 0 | 50.23 | 50.29 | 50.07 | 125756 | 50.15420514 | SP |
| 12 | 0.09 | 0.17949740726 | 50.14 | 50.29 | 50.05 | 138898 | 50.15587926 | SP |
| 26 | -0.11 | -0.218514104092 | 50.34 | 50.39 | 50.05 | 205263 | 50.22481221 | SP |
| 52 | 0.04 | 0.0796971508269 | 50.19 | 50.39 | 50.05 | 198776 | 50.2135924 | SP |
| 156 | 0.18 | 0.35964035964 | 50.05 | 50.39 | 49.94 | 182789 | 50.18229013 | SP |
| 260 | 0.18 | 0.35964035964 | 50.05 | 50.39 | 49.94 | 182789 | 50.18229013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 50.23 | 0.02 | 0.04 | 50.22 | 50.23 | 50.21 | 94020 |
| 1718922600 | 50.21 | 0.01 | 0.02 | 50.2 | 50.21 | 50.2 | 157982 |
| 1718749800 | 50.2 | 0.02 | 0.04 | 50.19 | 50.2 | 50.19 | 98278 |
| 1718663400 | 50.18 | 0 | 0.00 | 50.17 | 50.18 | 50.17 | 94268 |
| 1718404200 | 50.18 | 0.02 | 0.04 | 50.17 | 50.18 | 50.17 | 107443 |
| 1718317800 | 50.16 | 0.01 | 0.03 | 50.15 | 50.16 | 50.15 | 205641 |
| 1718231400 | 50.145 | 0.02 | 0.03 | 50.14 | 50.15 | 50.1363 | 52911 |
| 1718145000 | 50.13 | 0.01 | 0.02 | 50.14 | 50.14 | 50.12 | 89058 |
| 1718058600 | 50.12 | 0 | 0.00 | 50.11 | 50.125 | 50.11 | 75343 |
| 1717799400 | 50.12 | 0.02 | 0.04 | 50.13 | 50.13 | 50.1 | 171559 |
| 1717713000 | 50.1 | 0 | 0.00 | 50.1 | 50.11 | 50.0936 | 123926 |
| 1717626600 | 50.1 | 0.01 | 0.02 | 50.09 | 50.1 | 50.09 | 107900 |
| 1717540200 | 50.09 | 0.01 | 0.02 | 50.08 | 50.1 | 50.08 | 235191 |
| 1717453800 | 50.08 | -0.21 | -0.41 | 50.08 | 50.09 | 50.07 | 319225 |
| 1717194600 | 50.285 | 0.03 | 0.07 | 50.27 | 50.29 | 50.26 | 121099 |
| 1717108200 | 50.25 | 0.01 | 0.02 | 50.25 | 50.26 | 50.25 | 82688 |
| 1717021800 | 50.24 | 0 | 0.00 | 50.24 | 50.26 | 50.24 | 94630 |
| 1716935400 | 50.24 | -0 | -0.00 | 50.25 | 50.25 | 50.23 | 57876 |
| 1716589800 | 50.2401 | 0 | 0.00 | 50.23 | 50.25 | 50.23 | 68561 |
| 1716503400 | 50.24 | 0.04 | 0.08 | 50.24 | 50.245 | 50.23 | 65725 |
| 1716417000 | 50.2 | 0 | 0.00 | 50.22 | 50.22 | 50.2 | 48407 |
| 1716330600 | 50.2 | 0.01 | 0.02 | 50.21 | 50.21 | 50.2 | 62126 |
| 1716244200 | 50.19 | -0.01 | -0.01 | 50.2 | 50.2 | 50.19 | 173336 |
| 1715985000 | 50.195 | 0.01 | 0.02 | 50.2 | 50.2 | 50.19 | 65937 |
| 1715898600 | 50.185 | 0.03 | 0.05 | 50.19 | 50.19 | 50.18 | 147303 |
| 1715812200 | 50.16 | 0 | 0.00 | 50.16 | 50.17 | 50.16 | 92444 |
| 1715725800 | 50.16 | 0.01 | 0.02 | 50.15 | 50.16 | 50.15 | 94755 |
| 1715639400 | 50.15 | 0.01 | 0.02 | 50.15 | 50.15 | 50.14 | 48445 |
| 1715380200 | 50.14 | 0.01 | 0.02 | 50.13 | 50.14 | 50.13 | 310526 |
| 1715293800 | 50.13 | 0.01 | 0.02 | 50.14 | 50.15 | 50.13 | 90128 |
| 1715207400 | 50.12 | 0.02 | 0.04 | 50.12 | 50.1299 | 50.11 | 88574 |
| 1715121000 | 50.1 | 0.01 | 0.02 | 50.11 | 50.12 | 50.1 | 96033 |
| 1715034600 | 50.09 | -0.01 | -0.02 | 50.11 | 50.11 | 50.09 | 57854 |
| 1714775400 | 50.1 | 0.02 | 0.03 | 50.09 | 50.11 | 50.09 | 192226 |
| 1714689000 | 50.085 | 0.02 | 0.03 | 50.09 | 50.09 | 50.08 | 235566 |
| 1714602600 | 50.07 | -0.19 | -0.38 | 50.05 | 50.07 | 50.05 | 109128 |
| 1714516200 | 50.26 | 0 | 0.00 | 50.26 | 50.26 | 50.25 | 123066 |
| 1714429800 | 50.26 | 0.01 | 0.02 | 50.25 | 50.26 | 50.25 | 194710 |
| 1714170600 | 50.25 | 0.01 | 0.02 | 50.24 | 50.2553 | 50.24 | 71081 |
| 1714084200 | 50.24 | 0.02 | 0.04 | 50.235 | 50.25 | 50.23 | 112416 |
| 1713997800 | 50.22 | 0 | 0.00 | 50.23 | 50.23 | 50.22 | 126751 |
| 1713911400 | 50.22 | 0.01 | 0.02 | 50.21 | 50.22 | 50.21 | 196009 |
| 1713825000 | 50.21 | 0.02 | 0.04 | 50.21 | 50.21 | 50.2 | 135307 |
| 1713565800 | 50.19 | 0.01 | 0.02 | 50.19 | 50.2021 | 50.19 | 94747 |
| 1713479400 | 50.18 | 0.01 | 0.02 | 50.2 | 50.2 | 50.18 | 386672 |
| 1713393000 | 50.17 | 0 | 0.00 | 50.18 | 50.18 | 50.17 | 93123 |
| 1713306600 | 50.17 | 0.01 | 0.02 | 50.17 | 50.17 | 50.16 | 102224 |
| 1713220200 | 50.16 | 0.01 | 0.02 | 50.15 | 50.17 | 50.15 | 92609 |
| 1712961000 | 50.15 | 0 | 0.00 | 50.17 | 50.17 | 50.15 | 62912 |
| 1712874600 | 50.15 | 0.02 | 0.04 | 50.14 | 50.16 | 50.14 | 150675 |
| 1712788200 | 50.13 | -0.01 | -0.01 | 50.13 | 50.13 | 50.12 | 876281 |
| 1712701800 | 50.135 | -0.01 | -0.01 | 50.15 | 50.15 | 50.13 | 191183 |
| 1712615400 | 50.14 | 0.02 | 0.04 | 50.12 | 50.14 | 50.12 | 83310 |
| 1712356200 | 50.12 | 0 | 0.00 | 50.12 | 50.13 | 50.12 | 148618 |
| 1712269800 | 50.12 | 0.01 | 0.02 | 50.12 | 50.13 | 50.12 | 138179 |
| 1712183400 | 50.11 | 0.01 | 0.02 | 50.1 | 50.11 | 50.1 | 122810 |
| 1712097000 | 50.1 | 0.02 | 0.04 | 50.08 | 50.1 | 50.08 | 60901 |
| 1712010600 | 50.08 | -0.23 | -0.46 | 50.14 | 50.14 | 50.08 | 101116 |
| 1711665000 | 50.31 | 0.01 | 0.02 | 50.3 | 50.31 | 50.29 | 134272 |
| 1711578600 | 50.3 | 0.02 | 0.04 | 50.29 | 50.3 | 50.29 | 202325 |
| 1711492200 | 50.28 | 0.01 | 0.02 | 50.26 | 50.28 | 50.26 | 107524 |
| 1711405800 | 50.27 | 0.01 | 0.02 | 50.27 | 50.27 | 50.26 | 181516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
