BondBloxx US High Yield Financial & REIT Sector ETF (XHYF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.72

-0.20

(-0.55%)

At close: 03:59PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	36.72	36.72	36.72	36.72	36.72	100
13 Jun 2024	36.92	36.92	36.92	36.92	36.92	100
12 Jun 2024	36.85	36.85	36.85	36.85	36.85	100
11 Jun 2024	36.73	36.73	36.73	36.73	36.73	100
10 Jun 2024	36.67	36.67	36.67	36.67	36.67	100
07 Jun 2024	36.67	36.67	36.67	36.67	36.67	100
06 Jun 2024	36.76	36.76	36.76	36.76	36.76	100
05 Jun 2024	36.80	36.80	36.80	36.80	36.80	100
04 Jun 2024	36.73	36.73	36.73	36.73	36.73	100
03 Jun 2024	36.69	36.69	36.69	36.69	36.69	100
03 Jun 2024	0.253 Dividend
31 May 2024	36.80	36.92	36.80	36.92	36.66	600
30 May 2024	36.76	36.76	36.76	36.76	36.51	100
29 May 2024	36.70	36.70	36.70	36.70	36.45	100
28 May 2024	36.76	36.76	36.76	36.76	36.51	100
24 May 2024	36.90	36.90	36.90	36.90	36.65	100
23 May 2024	36.78	36.78	36.78	36.78	36.53	100
22 May 2024	36.90	36.90	36.90	36.90	36.65	100
21 May 2024	36.99	36.99	36.99	36.99	36.74	100
20 May 2024	36.95	36.95	36.95	36.95	36.69	100
17 May 2024	36.94	36.94	36.94	36.94	36.69	100
16 May 2024	37.07	37.07	37.01	37.01	36.75	21,300
15 May 2024	36.96	37.05	36.96	37.05	36.79	10,900
14 May 2024	36.84	36.84	36.84	36.84	36.59	100
13 May 2024	36.89	36.89	36.78	36.78	36.53	100
10 May 2024	36.78	36.78	36.78	36.78	36.52	100
09 May 2024	36.85	36.85	36.85	36.85	36.59	100
08 May 2024	36.86	36.86	36.86	36.86	36.61	100
07 May 2024	36.96	36.96	36.96	36.96	36.71	300
06 May 2024	36.88	36.88	36.88	36.88	36.62	100
03 May 2024	36.87	36.87	36.87	36.87	36.61	100
02 May 2024	36.69	36.69	36.69	36.69	36.44	100
01 May 2024	36.60	36.60	36.60	36.60	36.34	100
01 May 2024	0.217 Dividend
30 Apr 2024	36.63	36.63	36.63	36.63	36.16	-
29 Apr 2024	36.74	36.74	36.74	36.74	36.27	-
26 Apr 2024	36.66	36.66	36.66	36.66	36.19	100
25 Apr 2024	36.58	36.58	36.58	36.58	36.11	100
24 Apr 2024	36.67	36.67	36.67	36.67	36.20	100
23 Apr 2024	36.67	36.67	36.67	36.67	36.21	100
22 Apr 2024	36.56	36.56	36.56	36.56	36.09	100
19 Apr 2024	36.44	36.44	36.44	36.44	35.98	100
18 Apr 2024	36.41	36.41	36.41	36.41	35.95	100
17 Apr 2024	36.40	36.40	36.40	36.40	35.93	100
16 Apr 2024	36.41	36.41	36.41	36.41	35.95	100
15 Apr 2024	36.45	36.45	36.40	36.40	35.94	800
12 Apr 2024	36.60	36.60	36.60	36.60	36.13	100
11 Apr 2024	36.65	36.65	36.65	36.65	36.18	100
10 Apr 2024	36.68	36.68	36.68	36.68	36.21	200
09 Apr 2024	36.90	36.90	36.90	36.90	36.43	100
08 Apr 2024	36.76	36.85	36.76	36.85	36.38	100
05 Apr 2024	36.77	36.77	36.77	36.77	36.30	100
04 Apr 2024	36.93	36.93	36.79	36.79	36.32	105,500
03 Apr 2024	36.85	36.85	36.85	36.85	36.39	100
02 Apr 2024	36.77	36.85	36.77	36.83	36.36	45,200
01 Apr 2024	36.91	36.91	36.91	36.91	36.44	200
01 Apr 2024	0.243 Dividend
28 Mar 2024	37.19	37.19	37.19	37.19	36.48	100
27 Mar 2024	37.17	37.17	37.17	37.17	36.46	100
26 Mar 2024	37.13	37.13	37.13	37.13	36.42	100
25 Mar 2024	37.17	37.17	37.17	37.17	36.46	100
22 Mar 2024	37.11	37.11	37.11	37.11	36.40	100
21 Mar 2024	37.15	37.15	37.15	37.15	36.44	100
20 Mar 2024	37.06	37.06	37.06	37.06	36.34	100
19 Mar 2024	36.93	36.93	36.93	36.93	36.22	100
18 Mar 2024	36.78	36.78	36.78	36.78	36.07	100
15 Mar 2024	36.65	36.73	36.65	36.73	36.02	200
14 Mar 2024	36.77	36.77	36.74	36.74	36.03	100
13 Mar 2024	36.87	36.87	36.87	36.87	36.17	100
12 Mar 2024	36.88	36.88	36.85	36.85	36.15	100
11 Mar 2024	36.88	36.88	36.88	36.88	36.17	200
08 Mar 2024	36.85	36.85	36.85	36.85	36.14	100
07 Mar 2024	36.85	36.85	36.85	36.85	36.15	100
06 Mar 2024	36.82	36.82	36.82	36.82	36.12	100
05 Mar 2024	36.75	36.75	36.75	36.75	36.04	100
04 Mar 2024	36.71	36.71	36.71	36.71	36.01	100
01 Mar 2024	36.79	36.79	36.79	36.79	36.09	100
01 Mar 2024	0.203 Dividend
29 Feb 2024	36.86	36.86	36.86	36.86	35.95	100
28 Feb 2024	36.81	36.81	36.81	36.81	35.91	100
27 Feb 2024	36.82	36.85	36.74	36.85	35.94	400
26 Feb 2024	36.87	36.87	36.74	36.74	35.84	300
23 Feb 2024	36.88	36.88	36.88	36.88	35.97	100
22 Feb 2024	36.82	36.82	36.82	36.82	35.92	100
21 Feb 2024	36.69	36.69	36.69	36.69	35.79	100
20 Feb 2024	36.70	36.73	36.59	36.73	35.83	3,400
16 Feb 2024	36.60	36.60	36.60	36.60	35.70	-
15 Feb 2024	36.79	36.79	36.72	36.72	35.82	300
14 Feb 2024	36.61	36.61	36.61	36.61	35.71	-
13 Feb 2024	36.69	36.69	36.49	36.49	35.59	100
12 Feb 2024	36.81	36.84	36.73	36.73	35.83	3,400
09 Feb 2024	36.90	36.90	36.83	36.83	35.93	3,300
08 Feb 2024	36.77	36.77	36.77	36.77	35.87	100
07 Feb 2024	36.79	36.79	36.79	36.79	35.89	100
06 Feb 2024	36.80	36.80	36.80	36.80	35.90	100
05 Feb 2024	36.61	36.61	36.61	36.61	35.71	100
02 Feb 2024	36.62	36.74	36.62	36.74	35.83	400
01 Feb 2024	36.97	36.97	36.93	36.93	36.02	700
01 Feb 2024	0.224 Dividend
31 Jan 2024	37.00	37.00	37.00	37.00	35.87	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.71(-0.06%)

NZD/USD0.6144-0.0027(-0.43%)

ALL ORDS7,974.80-27.70(-0.35%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

BondBloxx US High Yield Financial & REIT Sector ETF (XHYF)

NZX 50
11,864.89
-7.71(-0.06%)

NZD/USD
0.6144
-0.0027(-0.43%)

ALL ORDS
7,974.80
-27.70(-0.35%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)