Bondbloxx USD High Yield Bond Industrial Sector ETF Historical Data - XHYI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1275	-0.334099359839	38.1623	38.4	37.8188	5121	38.27689091	SP
4	-0.1752	-0.458518712379	38.21	38.4	37.8188	1523	38.28045298	SP
12	-0.6452	-1.66804550155	38.68	39.06	37.8188	4370	38.31135266	SP
26	0.2848	0.754437086093	37.75	39.89	37.3568	13962	38.10995904	SP
52	0.1748	0.461701003698	37.86	39.89	37.22	8859	38.00867733	SP
156	-1.8852	-4.72244488978	39.92	40.2	34.54	5623	37.61034497	SP
260	-1.8852	-4.72244488978	39.92	40.2	34.54	5623	37.61034497	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734737400	38.0348	0.22	0.57	38.0348	38.0348	38.0348	55
1734651000	37.8188	-0.05	-0.13	37.8188	37.8188	37.8188	11
1734564600	37.8674	-0.43	-1.13	38.4	38.4	37.8674	798
1734478200	38.3	0.08	0.21	38.31	38.32	38.26	21794
1734391800	38.22	0.06	0.15	38.34	38.36	38.12	2980
1734132600	38.1623	-0.1	-0.27	38.1623	38.1623	38.1623	20
1734046200	38.2645	-0.05	-0.12	38.2645	38.2645	38.2645	5
1733959800	38.3098	0.01	0.03	38.4	38.4	38.3098	251
1733873400	38.3001	0	0.00	38.4	38.4	38.3001	259
1733787000	38.3	-0.04	-0.10	38.4	38.4	38.3	114
1733527800	38.3378	0.05	0.13	38.4	38.4	38.3378	21
1733441400	38.2889	-0.02	-0.04	38.36	38.36	38.21	408
1733355000	38.3054	0.07	0.18	38.35	38.35	38.255	357
1733268600	38.235	0.02	0.06	38.235	38.235	38.235	1
1733182200	38.2111	-0.17	-0.43	38.2111	38.2111	38.2111	44
1732917840	38.3777	0.04	0.11	38.4	38.4	38.3777	6
1732750200	38.3353	0.06	0.17	38.37	38.3994	38.3353	330
1732663800	38.2721	-0.04	-0.11	38.4	38.4	38.2721	19
1732577400	38.3129	0.14	0.36	38.24	38.3145	38.24	1510
1732318200	38.1741	0.01	0.03	38.21	38.21	38.1741	13
1732231800	38.1644	-0	-0.00	38.1644	38.1644	38.1644	44
1732145400	38.165	-0.02	-0.05	38.18	38.18	38.165	94
1732059000	38.185	0.11	0.29	38.185	38.185	38.185	5
1731972600	38.0753	0	0.00	38.0753	38.0753	38.0753	1
1731713400	38.0752	0.03	0.07	37.95	38.08	37.91	2100
1731627000	38.0491	-0.08	-0.20	38.0491	38.0491	38.0491	2
1731540600	38.1268	0.11	0.28	38.1268	38.1268	38.1268	2
1731454200	38.0214	-0.2	-0.53	38.07	38.07	38.0214	10
1731367800	38.2234	-0.06	-0.16	38.38	38.38	38.2234	10
1731108600	38.2837	0.06	0.16	38.2837	38.2837	38.2837	111
1731022200	38.2207	0.13	0.34	38.215	38.25	38.215	1644
1730935800	38.0922	0.07	0.19	38.0922	38.0922	38.0922	36
1730849400	38.0187	0.13	0.35	37.99	38.0187	37.99	23
1730763000	37.8855	0.02	0.05	37.87	37.8855	37.87	7
1730500200	37.866	-0.22	-0.58	37.866	37.866	37.866	1
1730413800	38.0857	-0.05	-0.13	38.0857	38.0857	38.0857	8
1730327400	38.1338	-0.09	-0.23	38.1338	38.1338	38.1338	2
1730241000	38.2215	0.01	0.03	38.2215	38.2215	38.2215	27
1730154600	38.2107	0.13	0.35	38.2107	38.2107	38.2107	11
1729895400	38.0766	-0.08	-0.22	38.0766	38.0766	38.0766	1
1729809000	38.16	0.12	0.31	38.16	38.16	38.16	7
1729722600	38.0432	-0.13	-0.35	38.15	38.15	38.0432	8
1729636200	38.1772	0.01	0.02	38.1772	38.1772	38.1772	4
1729549800	38.1677	-0.16	-0.43	38.32	38.32	38.1677	5
1729290600	38.3311	0.11	0.28	38.3311	38.3311	38.3311	63
1729204200	38.2251	-0.09	-0.22	38.2251	38.2251	38.2251	54
1729117800	38.3106	0.17	0.44	38.3106	38.3106	38.3106	6
1729031400	38.1443	-0.09	-0.24	38.2	38.23	38.1443	1536
1728945000	38.2361	0.02	0.06	38.39	38.39	38.2361	7
1728685800	38.215	0.12	0.31	38.215	38.215	38.215	7
1728599400	38.0953	-0.03	-0.08	38.21	38.21	38.0953	9
1728513000	38.125	-0.05	-0.13	38.01	38.125	38.01	2
1728426600	38.175	0.05	0.14	38.175	38.175	38.175	6
1728340200	38.12	-0.2	-0.52	39.06	39.06	38.12	367
1728081000	38.32	0.08	0.20	38.19	38.32	38.19	222528
1727994600	38.2428	-0.09	-0.23	38.26	38.26	38.2428	76
1727908200	38.3295	-0.05	-0.14	38.3295	38.3295	38.3295	1
1727821800	38.3829	-0.2	-0.51	38.3829	38.3829	38.3829	3
1727735400	38.5784	-0.04	-0.09	38.5784	38.5784	38.5784	1
1727476200	38.6139	0.09	0.24	38.68	38.68	38.6139	38
1727389800	38.5216	0.07	0.17	38.56	38.56	38.5216	7
1727303400	38.4547	-0.04	-0.11	38.56	38.56	38.4547	41
1727217000	38.4966	0.04	0.10	38.6	38.6	38.4966	46
1727130600	38.4569	-0.03	-0.08	38.4569	38.4569	38.4569	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx USD High Yield Bond Industrial Sector ETF (XHYI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx USD High Yield Bond Industrial Sector ETF (XHYI) Historical

Bondbloxx USD High Yield Bond Industrial Sector ETF (XHYI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free