BondBloxx USD High Yield Bond Energy Sector ETF Historical Data - XHYE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5415	-1.35884567127	39.85	39.85	39.2485	227	39.49756916	SP
4	0.0252	0.0641493968175	39.2833	39.89	39.2485	55536	39.61059837	SP
12	0.2485	0.636200716846	39.06	39.89	38.9735	23659	39.51196706	SP
26	0.4785	1.23229461756	38.83	39.89	38.44	21537	39.19770546	SP
52	1.5324	4.05653309897	37.7761	39.89	36.6817	11920	39.11923694	SP
156	-0.3815	-0.961199294533	39.69	40.4	35.57	7231	38.86481896	SP
260	-0.3815	-0.961199294533	39.69	40.4	35.57	7231	38.86481896	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1725661800	39.3085	-0.09	-0.23	39.46	39.46	39.3085	161
1725575400	39.3986	-0.01	-0.02	39.49	39.49	39.3986	60
1725489000	39.4048	0.16	0.40	39.4048	39.4048	39.4048	43
1725402600	39.2485	-0.5	-1.26	39.47	39.47	39.2485	422
1725057000	39.7475	-0	-0.01	39.85	39.85	39.735	422
1724970600	39.7512	0.04	0.11	39.8	39.8	39.7512	17
1724884200	39.7065	-0.05	-0.13	39.86	39.86	39.7065	148
1724797800	39.7593	0.02	0.05	39.61	39.7593	39.61	87
1724711400	39.741	-0.09	-0.23	39.88	39.88	39.741	659
1724452200	39.8319	0.22	0.56	39.87	39.89	39.8319	468
1724365800	39.6114	-0.08	-0.21	39.7	39.7	39.6114	7
1724279400	39.695	0.11	0.29	39.52	39.76	39.52	400
1724193000	39.5807	-0.03	-0.08	39.61	39.61	39.5807	353
1724106600	39.6108	0.01	0.03	39.62	39.62	39.57	1047251
1723847400	39.5982	0.09	0.23	39.53	39.5982	39.49	2122
1723761000	39.5093	-0.02	-0.05	39.4201	39.57	39.4201	2424
1723674600	39.5272	0.06	0.15	39.5272	39.5272	39.5272	130
1723588200	39.4671	0.18	0.45	39.4671	39.4671	39.4671	8
1723501800	39.29	0.01	0.02	39.29	39.29	39.29	76
1723242600	39.2833	-0.02	-0.06	39.2833	39.2833	39.2833	130
1723156200	39.3068	0.21	0.53	39.265	39.32	39.265	221
1723069800	39.0988	-0.02	-0.05	39.4	39.4	39.0988	98
1722983400	39.1169	0.12	0.30	39.32	39.32	39.11	386
1722897000	38.9998	-0.25	-0.63	38.88	38.9998	38.88	788
1722637800	39.2454	-0.04	-0.11	39.16	39.3	39.16	705
1722551400	39.29	-0.33	-0.83	39.45	39.45	39.29	254
1722465000	39.6187	0.13	0.33	39.65	39.65	39.58	251
1722378600	39.4887	0.04	0.10	39.39	39.5599	39.39	4124
1722292200	39.4512	-0.1	-0.25	39.55	39.61	39.37	1232
1722033000	39.5491	0.04	0.11	39.6432	39.6499	39.5	2953
1721946600	39.5046	0.08	0.20	39.5	39.5046	39.5	350
1721860200	39.4261	-0.14	-0.34	39.61	39.61	39.4261	352
1721773800	39.5623	-0.01	-0.02	39.49	39.65	39.49	2704
1721687400	39.5689	0.11	0.28	39.5689	39.5689	39.5689	24
1721428200	39.46	-0.01	-0.02	39.38	39.46	39.38	280
1721341800	39.4695	-0.09	-0.22	39.7	39.7	39.4695	112
1721255400	39.5554	-0.07	-0.18	39.49	39.5554	39.49	4
1721169000	39.627	0.19	0.48	39.47	39.627	39.47	163
1721082600	39.4396	-0.07	-0.17	39.51	39.51	39.37	407
1720823400	39.5074	0.1	0.25	39.5074	39.5074	39.5074	1
1720737000	39.41	0.12	0.30	39.31	39.41	39.31	1224
1720650600	39.2925	0.07	0.17	39.36	39.36	39.2925	97
1720564200	39.226	0.05	0.12	39.18	39.226	39.18	64
1720477800	39.178	-0.1	-0.26	39.27	39.27	39.12	115
1720218600	39.279	0.1	0.27	39.279	39.279	39.279	24
1720040640	39.1745	0.1	0.26	38.98	39.1745	38.98	186
1719959400	39.0716	0.1	0.25	39.03	39.0716	39.03	128499
1719873000	38.9735	-0.25	-0.63	39.01	39.01	38.9735	446
1719613800	39.22	0	0.00	39.22	39.22	39.22	0
1719527400	39.22	0.01	0.02	39.37	39.37	39.2	772
1719441000	39.2102	-0.04	-0.09	39.28	39.28	39.2102	214
1719354600	39.2459	0.05	0.13	39.2	39.2459	39.2	140
1719268200	39.1964	-0	-0.01	39.255	39.255	39.175	474
1719009000	39.2	0.12	0.31	39.31	39.31	39.2	143767
1718922600	39.08	-0.07	-0.18	39.27	39.27	39.08	127
1718749800	39.15	0.04	0.10	39.17	39.17	39.15	770
1718663400	39.11	0.07	0.19	39.11	39.11	39.08	794
1718404200	39.036	-0.09	-0.23	39.06	39.06	39.036	243
1718317800	39.125	-0.04	-0.09	39.24	39.24	39.125	432
1718231400	39.16	0.11	0.28	39.28	39.28	39.14	389
1718145000	39.05	0.07	0.18	38.91	39.05	38.91	1234
1718058600	38.98	0.09	0.23	38.85	39.01	38.85	10897

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BondBloxx USD High Yield Bond Energy Sector ETF (XHYE) Historical

BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History