BondBloxx Bloomberg Six M... (XHLF)
AMEX: XHLF
· Real-Time Price · USD
50.38
0.01 (0.02%)
At close: Aug 27, 2025, 3:59 PM
50.37
-0.02%
After-hours: Aug 27, 2025, 05:05 PM EDT
XHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 50.37 | 50.38 | 50.36 | 50.38 | 50.38 | 0.02% | 155,056 |
| Aug 26, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.37 | 0.04% | 144,400 |
| Aug 25, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.35 | 0.00% | 97,300 |
| Aug 22, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.35 | 0.04% | 378,600 |
| Aug 21, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.33 | 0.02% | 482,517 |
| Aug 20, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.32 | 0.00% | 216,260 |
| Aug 19, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.32 | 0.02% | 450,200 |
| Aug 18, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.31 | 0.00% | 195,300 |
| Aug 15, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.31 | 0.02% | 320,649 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.30 | 0.00% | 287,300 |
| Aug 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.04% | 183,501 |
| Aug 12, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.28 | 0.02% | 120,622 |
| Aug 11, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.00% | 248,000 |
| Aug 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.02% | 91,200 |
| Aug 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.26 | 0.02% | 191,448 |
| Aug 6, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | 0.02% | 225,300 |
| Aug 5, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 50.24 | -0.02% | 181,602 |
| Aug 4, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 50.25 | 0.04% | 130,800 |
| Aug 1, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.23 | -0.20% | 332,005 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.17 | 0.00% | 173,700 |