BondBloxx USD High Yd Bd Tel Media andTechno Sec ETF (XHYT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0531 | -0.151627641348 | 35.02 | 35.03 | 34.7901 | 28714 | 34.96681152 | SP |
| 4 | 0.4833 | 1.40153580253 | 34.4836 | 35.03 | 34.23 | 14788 | 34.71936284 | SP |
| 12 | -0.9231 | -2.57202563388 | 35.89 | 36.08 | 34.23 | 8225 | 34.88765866 | SP |
| 26 | 1.3219 | 3.92896418487 | 33.645 | 36.08 | 32.88 | 21477 | 34.42128576 | SP |
| 52 | 0.3559 | 1.02828580509 | 34.611 | 36.08 | 32.6902 | 11452 | 34.38444368 | SP |
| 156 | -4.7331 | -11.9221662469 | 39.7 | 40.12 | 32.48 | 5822 | 34.68257434 | SP |
| 260 | -4.7331 | -11.9221662469 | 39.7 | 40.12 | 32.48 | 5822 | 34.68257434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 34.9669 | -0.04 | -0.12 | 35.03 | 35.03 | 34.9669 | 114577 |
| 1737761400 | 35.0101 | 0.13 | 0.36 | 34.86 | 35.0101 | 34.86 | 105 |
| 1737675000 | 34.8829 | 0 | 0.00 | 34.8829 | 34.8829 | 34.8829 | 0 |
| 1737588600 | 34.8829 | 0 | 0.00 | 34.8829 | 34.8829 | 34.8829 | 8 |
| 1737502200 | 34.8824 | 0.04 | 0.12 | 34.7901 | 34.8824 | 34.7901 | 164 |
| 1737156600 | 34.8395 | 0.06 | 0.17 | 34.8395 | 34.8395 | 34.8395 | 2 |
| 1737070200 | 34.7801 | 0.07 | 0.19 | 34.7801 | 34.7801 | 34.7801 | 14 |
| 1736983800 | 34.7127 | 0.24 | 0.68 | 34.59 | 34.77 | 34.52 | 4061 |
| 1736897400 | 34.477 | 0.07 | 0.20 | 34.67 | 34.67 | 34.477 | 115243 |
| 1736811000 | 34.4095 | -0.04 | -0.13 | 34.23 | 34.4095 | 34.23 | 30 |
| 1736551800 | 34.4541 | -0.12 | -0.35 | 34.4541 | 34.4541 | 34.4541 | 30 |
| 1736379000 | 34.5751 | 0.03 | 0.09 | 34.46 | 34.5751 | 34.46 | 41 |
| 1736292600 | 34.545 | -0.08 | -0.23 | 34.63 | 34.63 | 34.47 | 940 |
| 1736206200 | 34.6256 | -0.02 | -0.06 | 34.605 | 34.6256 | 34.605 | 69 |
| 1735947000 | 34.6458 | 0.13 | 0.39 | 34.6458 | 34.6458 | 34.6458 | 32 |
| 1735860600 | 34.5121 | 0.03 | 0.08 | 34.73 | 34.73 | 34.5121 | 1279 |
| 1735687800 | 34.4836 | 0.01 | 0.03 | 34.4836 | 34.4836 | 34.4836 | 14 |
| 1735601400 | 34.4747 | -0.21 | -0.59 | 34.72 | 34.72 | 34.4747 | 98 |
| 1735342200 | 34.68 | -0.06 | -0.17 | 34.82 | 34.82 | 34.68 | 19 |
| 1735255800 | 34.7406 | 0.03 | 0.09 | 34.83 | 34.83 | 34.7406 | 42 |
| 1735077840 | 34.708 | 0.1 | 0.28 | 34.708 | 34.708 | 34.708 | 4 |
| 1734996600 | 34.6099 | -0.13 | -0.36 | 34.9 | 34.9 | 34.6099 | 48 |
| 1734737400 | 34.7363 | 0.26 | 0.75 | 34.61 | 34.7363 | 34.61 | 779 |
| 1734651000 | 34.4781 | -0.09 | -0.27 | 34.61 | 34.61 | 34.4781 | 461 |
| 1734564600 | 34.57 | -0.37 | -1.05 | 35.06 | 35.06 | 34.57 | 738 |
| 1734478200 | 34.9383 | -0 | -0.01 | 34.82 | 34.9383 | 34.82 | 168 |
| 1734391800 | 34.9419 | -0.01 | -0.02 | 35.15 | 35.15 | 34.82 | 5188 |
| 1734132600 | 34.9491 | -0.08 | -0.24 | 34.9491 | 34.9491 | 34.9491 | 21 |
| 1734046200 | 35.0318 | -0.07 | -0.20 | 34.93 | 35.0318 | 34.93 | 41 |
| 1733959800 | 35.1032 | 0.03 | 0.09 | 35.25 | 35.25 | 34.98 | 2519 |
| 1733873400 | 35.0721 | -0 | -0.01 | 34.92 | 35.0721 | 34.92 | 479 |
| 1733787000 | 35.075 | -0.12 | -0.35 | 35.32 | 35.32 | 35.075 | 626 |
| 1733527800 | 35.1978 | 0.12 | 0.33 | 35.13 | 35.1978 | 35.13 | 142 |
| 1733441400 | 35.0813 | -0.02 | -0.04 | 35.19 | 35.19 | 35.0813 | 35 |
| 1733355000 | 35.097 | 0.07 | 0.21 | 35.28 | 35.28 | 35.06 | 183723 |
| 1733268600 | 35.0238 | 0.02 | 0.06 | 34.95 | 35.0238 | 34.95 | 138 |
| 1733182200 | 35.0029 | -0.25 | -0.70 | 35.14 | 35.14 | 35 | 1736 |
| 1732917840 | 35.2507 | 0.09 | 0.25 | 35.29 | 35.29 | 35.2507 | 157 |
| 1732750200 | 35.1633 | -0.34 | -0.97 | 35.01 | 35.1633 | 35.01 | 113 |
| 1732663800 | 35.5071 | 0.37 | 1.04 | 35.17 | 35.5071 | 35.17 | 144 |
| 1732577400 | 35.1421 | 0.18 | 0.52 | 35.2 | 35.2 | 35.1421 | 975 |
| 1732318200 | 34.96 | -0.08 | -0.22 | 34.99 | 35.11 | 34.96 | 441 |
| 1732231800 | 35.0368 | 0.06 | 0.16 | 35.2 | 35.2 | 35.0368 | 368 |
| 1732145400 | 34.9791 | -0.03 | -0.09 | 34.985 | 35.05 | 34.9791 | 1271 |
| 1732059000 | 35.0092 | 0.12 | 0.34 | 34.91 | 35.0092 | 34.91 | 455 |
| 1731972600 | 34.8902 | 0.02 | 0.06 | 34.8902 | 34.8902 | 34.8902 | 1 |
| 1731713400 | 34.871 | 0 | 0.01 | 34.8 | 34.871 | 34.8 | 5540 |
| 1731627000 | 34.8686 | -0.06 | -0.17 | 35.01 | 35.01 | 34.77 | 478 |
| 1731540600 | 34.9268 | 0.09 | 0.26 | 34.87 | 34.9268 | 34.87 | 36 |
| 1731454200 | 34.8364 | -0.18 | -0.52 | 34.8364 | 34.8364 | 34.8364 | 25 |
| 1731367800 | 35.0201 | -0.06 | -0.17 | 35.0201 | 35.0201 | 35.0201 | 30 |
| 1731108600 | 35.0801 | 0.05 | 0.13 | 35.03 | 35.0801 | 35.03 | 302 |
| 1731022200 | 35.0351 | 0.13 | 0.37 | 35.0351 | 35.0351 | 35.0351 | 13 |
| 1730935800 | 34.9062 | 0.12 | 0.34 | 34.9062 | 34.9062 | 34.9062 | 4 |
| 1730849400 | 34.7863 | 0.09 | 0.25 | 35.89 | 35.89 | 34.7863 | 61 |
| 1730763000 | 34.7005 | 0.04 | 0.13 | 35.96 | 35.96 | 34.7005 | 100 |
| 1730500200 | 34.6568 | -0.24 | -0.68 | 34.65 | 34.6568 | 34.65 | 116 |
| 1730413800 | 34.8943 | -0.05 | -0.14 | 34.84 | 34.8943 | 34.84 | 123 |
| 1730327400 | 34.9441 | -0.05 | -0.15 | 34.98 | 34.98 | 34.9441 | 101 |
| 1730241000 | 34.9957 | 0.02 | 0.05 | 34.9957 | 34.9957 | 34.9957 | 1 |
| 1730154600 | 34.9792 | 0.16 | 0.46 | 34.9792 | 34.9792 | 34.9792 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
