BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) Exchange: NYSE ARCA

  1. Overview
  2. BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)

Data as of May 2, 2025

$37.29 ($0.15) 0.39%

BondBloxx USD High Yield Bond Financial & REIT Sector ETF - Daily Information
Click for more stock information on BondBloxx USD High Yield Bond Financial & REIT Sector ETF.
Daily Information Data
Date May 2, 2025
Open $37.29
Previous Close $37.29
High $37.29
Low $37.29
Adjusted Open $37.29
Previous Adjusted Close $37.29
Adjusted High $37.29
Adjusted Low $37.29

About BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)

BondBloxx USD High Yield Bond Financial & REIT Sector ETF

Invest in BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)

Date Open High Low Close Adj.Close Volume
2025-04-25 $37.29 $37.29 $37.29 $37.29 $37.29 4
2025-04-24 $36.65 $37.14 $36.65 $37.14 $37.14 262
2025-04-23 $37.10 $37.17 $36.84 $37.01 $37.01 3,509
2025-04-22 $36.99 $37.06 $36.75 $37.06 $37.06 4,146
2025-04-21 $36.73 $36.94 $36.73 $36.77 $36.77 219
2025-04-17 $36.78 $36.92 $36.78 $36.92 $36.92 127
2025-04-16 $36.94 $37.09 $36.92 $36.92 $36.92 1,330
2025-04-15 $36.82 $36.82 $36.63 $36.75 $36.75 1,093
2025-04-14 $36.49 $36.55 $36.17 $36.55 $36.55 759
2025-04-11 $36.25 $36.34 $36.21 $36.34 $36.34 464
2025-04-10 $36.39 $36.39 $36.39 $36.39 $36.39 102
2025-04-09 $35.97 $36.76 $35.97 $36.76 $36.76 101,168
2025-04-08 $36.41 $36.55 $36.03 $36.03 $36.03 419,222
2025-04-07 $36.79 $36.79 $36.15 $36.15 $36.15 184,420
2025-04-04 $37.03 $37.03 $36.31 $36.73 $36.73 8,357
2025-04-03 $37.12 $37.12 $37.12 $37.12 $37.12 127
2025-04-02 $37.24 $37.42 $37.24 $37.42 $37.42 3,313
2025-04-01 $37.15 $37.27 $37.15 $37.27 $37.27 419
2025-03-31 $37.45 $37.45 $37.45 $37.45 $37.22 146
2025-03-28 $37.37 $37.37 $37.37 $37.37 $37.13 6
2025-03-27 $37.38 $37.43 $37.38 $37.42 $37.18 584
2025-03-26 $37.51 $37.51 $37.51 $37.51 $37.27 7
2025-03-25 $37.59 $37.59 $37.59 $37.59 $37.35 112
2025-03-24 $37.57 $37.57 $37.52 $37.52 $37.29 1,712
2025-03-21 $37.43 $37.45 $37.43 $37.45 $37.21 293
2025-03-20 $37.53 $37.53 $37.53 $37.53 $37.30 16
2025-03-19 $37.48 $37.48 $37.48 $37.48 $37.24 39
2025-03-18 $37.40 $37.40 $37.40 $37.40 $37.16 15
2025-03-17 $37.40 $37.40 $37.40 $37.40 $37.16 93
2025-03-14 $37.31 $37.36 $37.31 $37.36 $37.36 562
2025-03-13 $37.27 $37.27 $37.27 $37.27 $37.27 137
2025-03-12 $37.33 $37.42 $37.33 $37.42 $37.42 338
2025-03-11 $37.50 $37.50 $37.50 $37.50 $37.50 102
2025-03-10 $37.51 $37.53 $37.49 $37.53 $37.53 593
2025-03-07 $37.56 $37.61 $37.56 $37.61 $37.61 310
2025-03-06 $37.61 $37.61 $37.61 $37.61 $37.61 233
2025-03-05 $37.73 $37.73 $37.73 $37.73 $37.73 65
2025-03-04 $37.70 $37.70 $37.70 $37.70 $37.70 49
2025-03-03 $37.68 $37.68 $37.68 $37.68 $37.68 52
2025-02-28 $38.04 $38.04 $38.04 $38.04 $37.84 222
2025-02-27 $37.79 $37.79 $37.79 $37.79 $37.59 192
2025-02-26 $37.86 $37.86 $37.86 $37.86 $37.66 3
2025-02-25 $37.90 $37.90 $37.83 $37.83 $37.63 380
2025-02-24 $37.81 $37.81 $37.74 $37.74 $37.55 907
2025-02-21 $37.73 $37.73 $37.73 $37.73 $37.53 92
2025-02-20 $37.69 $37.75 $37.60 $37.75 $37.56 560
2025-02-19 $37.70 $37.70 $37.70 $37.70 $37.51 33
2025-02-18 $37.59 $37.74 $37.59 $37.67 $37.67 2,475
2025-02-14 $37.73 $37.73 $37.73 $37.73 $37.73 178
2025-02-13 $37.47 $37.68 $37.47 $37.57 $37.57 3,969
2025-02-12 $37.46 $37.58 $37.46 $37.58 $37.58 878
2025-02-11 $37.62 $37.62 $37.61 $37.61 $37.61 1,658
2025-02-10 $37.51 $37.77 $37.51 $37.61 $37.61 932
2025-02-07 $37.60 $37.60 $37.60 $37.60 $37.60 1,903
2025-02-06 $37.72 $37.72 $37.72 $37.72 $37.72 128
2025-02-05 $37.60 $37.76 $37.60 $37.76 $37.76 766
2025-02-04 $37.66 $37.66 $37.66 $37.66 $37.66 1,315
2025-02-03 $37.60 $37.67 $37.47 $37.54 $37.54 1,410
2025-01-31 $38.00 $38.02 $37.79 $37.79 $37.58 1,443
2025-01-30 $37.70 $37.86 $37.70 $37.86 $37.64 459
2025-01-29 $37.78 $37.78 $37.78 $37.78 $37.57 9
2025-01-28 $37.88 $37.88 $37.88 $37.88 $37.67 84
2025-01-27 $38.16 $38.16 $37.50 $37.80 $37.59 485
2025-01-24 $37.85 $37.85 $37.78 $37.78 $37.57 228
2025-01-23 $37.68 $37.68 $37.68 $37.68 $37.47 5
2025-01-22 $37.76 $37.76 $37.57 $37.70 $37.49 2,275
2025-01-21 $37.74 $37.76 $37.73 $37.73 $37.52 3,824
2025-01-17 $37.69 $37.69 $37.60 $37.60 $37.39 206
2025-01-16 $37.52 $37.52 $37.52 $37.52 $37.31 17
2025-01-15 $37.52 $37.58 $37.45 $37.48 $37.27 6,348
2025-01-14 $37.26 $37.26 $37.26 $37.26 $37.05 5
2025-01-13 $37.04 $37.22 $37.04 $37.22 $37.02 154
2025-01-10 $37.23 $37.23 $37.23 $37.23 $37.02 83
2025-01-08 $37.45 $37.45 $37.37 $37.37 $37.16 384
2025-01-07 $37.34 $37.34 $37.34 $37.34 $37.13 50
2025-01-06 $37.39 $37.39 $37.39 $37.39 $37.18 40
2025-01-03 $37.49 $37.49 $37.42 $37.42 $37.21 39,522
2025-01-02 $37.22 $37.30 $37.16 $37.30 $37.09 3,240
2024-12-31 $37.31 $37.31 $37.31 $37.31 $37.10 155
2024-12-30 $37.30 $37.36 $37.21 $37.21 $37.00 3,186
2024-12-27 $37.50 $37.50 $37.43 $37.43 $37.00 178
2024-12-26 $37.30 $37.50 $37.29 $37.50 $37.07 512
2024-12-24 $37.26 $37.47 $37.26 $37.47 $37.04 116
2024-12-23 $37.49 $37.51 $37.36 $37.36 $36.93 2,034
2024-12-20 $37.51 $37.51 $37.51 $37.51 $37.07 83
2024-12-19 $37.40 $37.44 $37.39 $37.39 $36.96 1,274
2024-12-18 $37.43 $37.43 $37.30 $37.30 $36.87 127
2024-12-17 $37.79 $37.81 $37.56 $37.79 $37.36 22,237
2024-12-16 $37.82 $37.82 $37.62 $37.70 $37.27 1,750
2024-12-13 $37.65 $37.65 $37.65 $37.65 $37.22 15
2024-12-12 $37.73 $37.73 $37.73 $37.73 $37.30 19
2024-12-11 $37.84 $37.84 $37.78 $37.78 $37.35 1,404
2024-12-10 $37.77 $37.77 $37.77 $37.77 $37.34 80
2024-12-09 $37.80 $37.80 $37.79 $37.79 $37.36 220
2024-12-06 $37.81 $37.81 $37.81 $37.81 $37.81 15
2024-12-05 $37.73 $37.73 $37.73 $37.73 $37.73 66
2024-12-04 $37.74 $37.84 $37.74 $37.78 $37.78 2,521
2024-12-03 $37.70 $37.70 $37.70 $37.70 $37.70 30
2024-12-02 $37.74 $37.74 $37.69 $37.69 $37.69 870
2024-11-29 $37.86 $37.86 $37.86 $37.86 $37.65 17
2024-11-27 $37.89 $37.89 $37.81 $37.81 $37.81 218
2024-11-26 $37.75 $37.75 $37.75 $37.75 $37.75 34
2024-11-25 $37.85 $37.89 $37.85 $37.85 $37.85 1,233
2024-11-22 $37.68 $37.68 $37.68 $37.68 $37.68 12
2024-11-21 $37.69 $37.69 $37.69 $37.69 $37.69 63
2024-11-20 $37.66 $37.66 $37.66 $37.66 $37.66 57
2024-11-19 $37.69 $37.69 $37.69 $37.69 $37.69 1
2024-11-18 $37.57 $37.57 $37.57 $37.57 $37.57 134
2024-11-15 $37.58 $37.58 $37.48 $37.57 $37.57 2,339
2024-11-14 $37.67 $37.67 $37.53 $37.53 $37.53 613
2024-11-13 $37.58 $37.58 $37.58 $37.58 $37.58 50
2024-11-12 $37.53 $37.57 $37.53 $37.57 $37.57 586
2024-11-11 $37.60 $37.73 $37.60 $37.73 $37.73 218
2024-11-08 $37.70 $37.70 $37.70 $37.70 $37.70 85
2024-11-07 $37.69 $37.69 $37.62 $37.62 $37.62 1,728
2024-11-06 $37.49 $37.49 $37.49 $37.49 $37.49 45
2024-11-05 $37.41 $37.41 $37.41 $37.41 $37.41 198
2024-11-04 $37.26 $37.26 $37.26 $37.26 $37.26 9
2024-11-01 $37.22 $37.22 $37.22 $37.22 $37.22 4
2024-10-31 $37.47 $37.47 $37.44 $37.47 $37.25 1,208
2024-10-30 $37.69 $37.69 $37.64 $37.64 $37.42 504
2024-10-29 $37.71 $37.71 $37.71 $37.71 $37.48 3
2024-10-28 $37.74 $37.74 $37.74 $37.74 $37.51 10
2024-10-25 $37.63 $37.63 $37.63 $37.63 $37.41 1
2024-10-24 $37.82 $37.82 $37.70 $37.70 $37.48 9,865
2024-10-23 $37.63 $37.63 $37.63 $37.63 $37.41 6
2024-10-22 $37.84 $37.85 $37.76 $37.76 $37.54 1,227
2024-10-21 $37.76 $37.76 $37.76 $37.76 $37.54 9
2024-10-18 $37.93 $37.93 $37.93 $37.93 $37.71 21
2024-10-17 $37.82 $37.82 $37.82 $37.82 $37.60 53
2024-10-16 $37.98 $37.98 $37.92 $37.92 $37.69 789
2024-10-15 $37.73 $37.73 $37.73 $37.73 $37.51 158
2024-10-14 $37.85 $37.85 $37.82 $37.82 $37.60 126
2024-10-11 $37.81 $37.81 $37.81 $37.81 $37.59 4
2024-10-10 $37.78 $37.78 $37.70 $37.70 $37.48 270
2024-10-09 $37.73 $37.73 $37.73 $37.73 $37.51 4
2024-10-08 $37.78 $37.78 $37.78 $37.78 $37.55 55
2024-10-07 $37.75 $37.75 $37.64 $37.64 $37.42 624
2024-10-04 $37.74 $37.89 $37.74 $37.87 $37.65 172,250
2024-10-03 $37.82 $37.82 $37.78 $37.78 $37.55 357
2024-10-02 $37.84 $37.84 $37.84 $37.84 $37.84 25
2024-10-01 $37.96 $37.96 $37.88 $37.88 $37.88 305
2024-09-30 $38.18 $38.18 $38.09 $38.09 $37.87 156
2024-09-27 $38.13 $38.13 $38.13 $38.13 $37.91 3
2024-09-26 $38.04 $38.04 $38.04 $38.04 $37.82 10
2024-09-25 $37.98 $37.98 $37.98 $37.98 $37.76 0
2024-09-24 $38.02 $38.02 $38.02 $38.02 $37.80 52
2024-09-23 $37.99 $37.99 $37.99 $37.99 $37.78 15
2024-09-20 $38.05 $38.05 $38.05 $38.05 $38.05 66
2024-09-19 $37.97 $37.97 $37.97 $37.97 $37.97 3
2024-09-18 $37.96 $37.96 $37.85 $37.90 $37.90 3,048
2024-09-17 $37.87 $37.87 $37.87 $37.87 $37.87 1
2024-09-16 $37.86 $37.86 $37.85 $37.85 $37.85 3,389
2024-09-13 $37.81 $37.81 $37.81 $37.81 $37.81 0
2024-09-12 $37.68 $37.69 $37.68 $37.69 $37.69 157,328
2024-09-11 $37.69 $37.69 $37.69 $37.69 $37.69 6
2024-09-10 $37.61 $37.61 $37.61 $37.61 $37.61 2
2024-09-09 $37.69 $37.69 $37.69 $37.69 $37.69 17
2024-09-06 $37.63 $37.63 $37.63 $37.63 $37.63 46
2024-09-05 $37.66 $37.66 $37.66 $37.66 $37.66 20
2024-09-04 $37.60 $37.60 $37.60 $37.60 $37.60 26
2024-09-03 $37.43 $37.43 $37.43 $37.43 $37.43 6
2024-08-30 $37.74 $37.74 $37.74 $37.74 $37.55 2
2024-08-29 $37.74 $37.74 $37.74 $37.74 $37.55 28
2024-08-28 $37.70 $37.70 $37.70 $37.70 $37.50 10
2024-08-27 $37.72 $37.72 $37.72 $37.72 $37.52 10
2024-08-26 $37.73 $37.74 $37.63 $37.63 $37.44 873
2024-08-23 $37.77 $37.77 $37.77 $37.77 $37.58 99
2024-08-22 $37.52 $37.52 $37.52 $37.52 $37.33 7
2024-08-21 $37.59 $37.59 $37.59 $37.59 $37.40 9
2024-08-20 $37.47 $37.47 $37.47 $37.47 $37.28 22
2024-08-19 $37.52 $37.52 $37.41 $37.48 $37.29 367,014
2024-08-16 $37.47 $37.47 $37.47 $37.47 $37.28 1
2024-08-15 $37.21 $37.43 $37.21 $37.34 $37.15 4,462
2024-08-14 $37.33 $37.33 $37.33 $37.33 $37.14 68
2024-08-13 $37.28 $37.28 $37.28 $37.28 $37.09 9
2024-08-12 $37.09 $37.09 $37.09 $37.09 $36.90 34
2024-08-09 $37.11 $37.11 $37.11 $37.11 $36.92 3
2024-08-08 $37.22 $37.22 $37.12 $37.12 $36.93 137
2024-08-07 $36.97 $36.97 $36.97 $36.97 $36.78 19
2024-08-06 $37.01 $37.08 $37.01 $37.04 $36.86 413
2024-08-05 $36.87 $36.87 $36.87 $36.87 $36.69 78
2024-08-02 $37.11 $37.11 $37.11 $37.11 $36.92 1
2024-08-01 $37.20 $37.20 $37.20 $37.20 $37.01 113
2024-07-31 $37.50 $37.50 $37.50 $37.50 $37.08 105
2024-07-30 $37.30 $37.30 $37.30 $37.30 $37.30 17
2024-07-29 $37.33 $37.38 $37.23 $37.23 $37.23 1,374
2024-07-26 $37.30 $37.30 $37.30 $37.30 $37.30 82
2024-07-25 $37.25 $37.25 $37.25 $37.25 $37.25 21
2024-07-24 $37.18 $37.18 $37.18 $37.18 $37.18 7
2024-07-23 $37.31 $37.31 $37.31 $37.31 $37.31 15
2024-07-22 $37.29 $37.29 $37.29 $37.29 $37.29 26
2024-07-19 $37.25 $37.25 $37.25 $37.25 $37.25 2
2024-07-18 $37.19 $37.19 $37.19 $37.19 $37.19 118
2024-07-17 $37.24 $37.24 $37.24 $37.24 $37.24 8
2024-07-16 $37.31 $37.31 $37.31 $37.31 $37.31 70
2024-07-15 $37.14 $37.14 $37.08 $37.08 $37.08 113
2024-07-12 $37.13 $37.13 $37.13 $37.13 $37.13 2
2024-07-11 $37.03 $37.03 $37.03 $37.03 $37.03 0
2024-07-10 $36.90 $36.90 $36.89 $36.89 $36.89 111
2024-07-09 $36.83 $36.83 $36.83 $36.83 $36.83 7
2024-07-08 $36.78 $36.78 $36.78 $36.78 $36.78 173
2024-07-05 $36.86 $36.86 $36.86 $36.86 $36.86 56
2024-07-03 $36.76 $36.76 $36.76 $36.76 $36.76 17
2024-07-02 $36.68 $36.68 $36.65 $36.65 $36.65 315
2024-07-01 $36.67 $36.67 $36.56 $36.56 $36.56 385
2024-06-28 $36.81 $36.81 $36.81 $36.81 $36.59 15
2024-06-27 $36.94 $36.94 $36.94 $36.94 $36.72 48
2024-06-26 $36.88 $36.88 $36.88 $36.88 $36.66 3
2024-06-25 $36.93 $36.93 $36.93 $36.93 $36.70 1
2024-06-24 $36.91 $36.91 $36.91 $36.91 $36.69 10
2024-06-21 $36.97 $36.97 $36.97 $36.97 $36.97 7
2024-06-20 $36.86 $36.86 $36.86 $36.86 $36.86 7
2024-06-18 $36.85 $36.93 $36.85 $36.93 $36.93 103
2024-06-17 $36.81 $36.81 $36.75 $36.75 $36.75 384
2024-06-14 $36.72 $36.72 $36.72 $36.72 $36.72 1
2024-06-13 $36.92 $36.92 $36.92 $36.92 $36.92 103
2024-06-12 $36.85 $36.85 $36.85 $36.85 $36.85 4
2024-06-11 $36.73 $36.73 $36.73 $36.73 $36.73 2
2024-06-10 $36.68 $36.68 $36.68 $36.68 $36.68 35
2024-06-07 $36.68 $36.68 $36.68 $36.68 $36.68 21
2024-06-06 $36.77 $36.77 $36.77 $36.77 $36.77 63
2024-06-05 $36.80 $36.80 $36.80 $36.80 $36.80 14
2024-06-04 $36.73 $36.73 $36.73 $36.73 $36.73 16
2024-06-03 $36.69 $36.69 $36.69 $36.69 $36.69 22
2024-05-31 $36.80 $36.92 $36.80 $36.92 $36.66 601
2024-05-30 $36.77 $36.77 $36.77 $36.77 $36.51 3
2024-05-29 $36.70 $36.70 $36.70 $36.70 $36.45 17
2024-05-28 $36.76 $36.76 $36.76 $36.76 $36.51 33
2024-05-24 $36.90 $36.90 $36.90 $36.90 $36.90 3
2024-05-23 $36.79 $36.79 $36.79 $36.79 $36.79 137
2024-05-22 $36.90 $36.90 $36.90 $36.90 $36.90 2
2024-05-21 $37.00 $37.00 $37.00 $37.00 $37.00 119
2024-05-20 $36.95 $36.95 $36.95 $36.95 $36.95 97
2024-05-17 $36.95 $36.95 $36.95 $36.95 $36.95 85
2024-05-16 $37.07 $37.07 $37.01 $37.01 $37.01 21,313
2024-05-15 $36.96 $37.05 $36.96 $37.05 $37.05 10,890
2024-05-14 $36.84 $36.84 $36.84 $36.84 $36.84 2
2024-05-13 $36.89 $36.89 $36.78 $36.78 $36.78 103
2024-05-10 $36.78 $36.78 $36.78 $36.78 $36.78 2
2024-05-09 $36.85 $36.85 $36.85 $36.85 $36.85 7
2024-05-08 $36.86 $36.86 $36.86 $36.86 $36.86 32
2024-05-07 $36.96 $36.96 $36.96 $36.96 $36.96 255
2024-05-06 $36.88 $36.88 $36.88 $36.88 $36.88 104
2024-05-03 $36.87 $36.87 $36.87 $36.87 $36.87 90
2024-05-02 $36.69 $36.69 $36.69 $36.69 $36.69 14
2024-05-01 $36.60 $36.60 $36.60 $36.60 $36.60 5
2024-04-30 $36.63 $36.63 $36.63 $36.63 $36.41 0
2024-04-29 $36.74 $36.74 $36.74 $36.74 $36.74 0
2024-04-26 $36.66 $36.66 $36.66 $36.66 $36.66 10
2024-04-25 $36.58 $36.58 $36.58 $36.58 $36.58 1
2024-04-24 $36.67 $36.67 $36.67 $36.67 $36.67 3
2024-04-23 $36.68 $36.68 $36.68 $36.68 $36.68 17
2024-04-22 $36.56 $36.56 $36.56 $36.56 $36.56 118
2024-04-19 $36.44 $36.44 $36.44 $36.44 $36.44 82
2024-04-18 $36.41 $36.41 $36.41 $36.41 $36.41 86
2024-04-17 $36.40 $36.40 $36.40 $36.40 $36.40 92
2024-04-16 $36.41 $36.41 $36.41 $36.41 $36.41 5
2024-04-15 $36.45 $36.45 $36.40 $36.40 $36.40 834
2024-04-12 $36.60 $36.60 $36.60 $36.60 $36.60 87
2024-04-11 $36.65 $36.65 $36.65 $36.65 $36.65 5
2024-04-10 $36.68 $36.68 $36.68 $36.68 $36.68 206
2024-04-09 $36.90 $36.90 $36.90 $36.90 $36.90 2
2024-04-08 $36.76 $36.85 $36.76 $36.85 $36.85 113
2024-04-05 $36.77 $36.77 $36.77 $36.77 $36.77 144
2024-04-04 $36.93 $36.93 $36.79 $36.79 $36.79 105,520
2024-04-03 $36.86 $36.86 $36.86 $36.86 $36.86 28
2024-04-02 $36.77 $36.85 $36.77 $36.83 $36.83 45,202
2024-04-01 $36.91 $36.91 $36.91 $36.91 $36.91 224
2024-03-28 $37.20 $37.20 $37.20 $37.20 $36.95 3
2024-03-27 $37.18 $37.18 $37.18 $37.18 $36.93 4
2024-03-26 $37.13 $37.13 $37.13 $37.13 $36.89 107
2024-03-25 $37.17 $37.17 $37.17 $37.17 $36.93 10
2024-03-22 $37.11 $37.11 $37.11 $37.11 $36.87 3
2024-03-21 $37.15 $37.15 $37.15 $37.15 $36.91 86
2024-03-20 $37.05 $37.05 $37.05 $37.05 $36.81 9
2024-03-19 $36.93 $36.93 $36.93 $36.93 $36.69 10
2024-03-18 $36.78 $36.78 $36.78 $36.78 $36.54 1
2024-03-15 $36.65 $36.73 $36.65 $36.73 $36.49 228
2024-03-14 $36.77 $36.77 $36.74 $36.74 $36.50 120
2024-03-13 $36.87 $36.87 $36.87 $36.87 $36.63 4
2024-03-12 $36.88 $36.88 $36.86 $36.86 $36.61 135
2024-03-11 $36.88 $36.88 $36.88 $36.88 $36.64 192
2024-03-08 $36.85 $36.85 $36.85 $36.85 $36.61 72
2024-03-07 $36.86 $36.86 $36.86 $36.86 $36.61 25
2024-03-06 $36.82 $36.82 $36.82 $36.82 $36.58 5
2024-03-05 $36.75 $36.75 $36.75 $36.75 $36.51 3
2024-03-04 $36.71 $36.71 $36.71 $36.71 $36.47 11
2024-03-01 $36.79 $36.79 $36.79 $36.79 $36.55 1
2024-02-29 $36.86 $36.86 $36.86 $36.86 $36.42 83
2024-02-28 $36.81 $36.81 $36.81 $36.81 $36.37 100
2024-02-27 $36.82 $36.85 $36.74 $36.85 $36.41 403
2024-02-26 $36.87 $36.87 $36.74 $36.74 $36.30 254
2024-02-23 $36.88 $36.88 $36.88 $36.88 $36.44 83
2024-02-22 $36.82 $36.82 $36.82 $36.82 $36.38 148
2024-02-21 $36.69 $36.69 $36.69 $36.69 $36.25 72
2024-02-20 $36.70 $36.73 $36.59 $36.73 $36.29 3,386
2024-02-16 $36.59 $36.59 $36.59 $36.59 $36.59 0
2024-02-15 $36.79 $36.79 $36.72 $36.72 $36.72 294
2024-02-14 $36.61 $36.61 $36.61 $36.61 $36.61 0
2024-02-13 $36.69 $36.69 $36.49 $36.49 $36.49 121
2024-02-12 $36.81 $36.84 $36.73 $36.73 $36.73 3,356
2024-02-09 $36.90 $36.90 $36.83 $36.83 $36.83 3,335
2024-02-08 $36.77 $36.77 $36.77 $36.77 $36.77 64
2024-02-07 $36.79 $36.79 $36.79 $36.79 $36.79 107
2024-02-06 $36.80 $36.80 $36.80 $36.80 $36.80 45
2024-02-05 $36.61 $36.61 $36.61 $36.61 $36.61 24
2024-02-02 $36.62 $36.74 $36.62 $36.74 $36.74 382
2024-02-01 $36.97 $36.97 $36.93 $36.93 $36.93 722
2024-01-31 $37.00 $37.00 $37.00 $37.00 $36.77 3
2024-01-30 $37.03 $37.03 $37.03 $37.03 $36.81 0
2024-01-29 $37.06 $37.06 $37.06 $37.06 $36.84 11
2024-01-26 $37.00 $37.00 $37.00 $37.00 $36.77 79
2024-01-25 $37.04 $37.04 $37.04 $37.04 $36.82 70
2024-01-24 $36.86 $36.86 $36.86 $36.86 $36.64 180
2024-01-23 $36.88 $36.88 $36.87 $36.87 $36.65 201
2024-01-22 $36.89 $36.89 $36.88 $36.88 $36.66 244
2024-01-19 $36.81 $36.86 $36.81 $36.86 $36.64 589
2024-01-18 $36.87 $36.87 $36.86 $36.86 $36.64 310
2024-01-17 $36.82 $36.82 $36.82 $36.82 $36.60 61
2024-01-16 $37.02 $37.02 $36.90 $36.90 $36.68 721
2024-01-12 $37.11 $37.11 $37.11 $37.11 $36.88 44
2024-01-11 $37.05 $37.05 $37.05 $37.05 $36.83 4
2024-01-10 $36.88 $36.88 $36.88 $36.88 $36.66 6
2024-01-09 $36.85 $36.85 $36.85 $36.85 $36.62 5
2024-01-08 $36.79 $36.79 $36.79 $36.79 $36.57 23
2024-01-05 $36.76 $36.78 $36.60 $36.60 $36.38 132,969
2024-01-04 $36.61 $36.61 $36.61 $36.61 $36.39 17
2024-01-03 $36.75 $36.75 $36.75 $36.75 $36.53 55
2024-01-02 $36.65 $36.79 $36.65 $36.79 $36.57 101
2023-12-29 $36.88 $36.88 $36.88 $36.88 $36.65 16
2023-12-28 $37.17 $37.17 $36.99 $36.99 $36.77 139
2023-12-27 $37.17 $37.32 $37.17 $37.32 $36.86 2,243
2023-12-26 $37.22 $37.22 $37.17 $37.17 $36.71 101
2023-12-22 $37.22 $37.22 $37.22 $37.22 $36.76 4
2023-12-21 $37.50 $37.50 $37.50 $37.50 $37.04 2
2023-12-20 $37.05 $37.05 $37.05 $37.05 $36.60 77
2023-12-19 $36.97 $36.97 $36.97 $36.97 $36.52 2
2023-12-18 $36.84 $36.84 $36.84 $36.84 $36.39 1
2023-12-15 $36.86 $36.86 $36.79 $36.79 $36.34 32,750
2023-12-14 $36.93 $36.93 $36.93 $36.93 $36.48 301
2023-12-13 $36.75 $36.75 $36.75 $36.75 $36.30 4
2023-12-12 $36.29 $36.29 $36.29 $36.29 $35.84 34
2023-12-11 $36.17 $36.17 $36.17 $36.17 $35.72 30
2023-12-08 $36.26 $36.26 $36.18 $36.18 $35.74 212
2023-12-07 $36.24 $36.24 $36.24 $36.24 $35.80 39
2023-12-06 $36.19 $36.19 $36.19 $36.19 $35.75 44
2023-12-05 $36.12 $36.22 $36.12 $36.22 $35.78 136
2023-12-04 $36.18 $36.18 $36.18 $36.18 $35.73 91
2023-12-01 $36.09 $36.26 $36.09 $36.26 $35.81 691
2023-11-30 $36.15 $36.15 $36.15 $36.15 $35.48 0
2023-11-29 $36.15 $36.23 $36.15 $36.23 $35.56 105
2023-11-28 $36.10 $36.10 $36.02 $36.02 $35.35 135
2023-11-27 $36.08 $36.08 $36.02 $36.02 $35.36 258
2023-11-24 $35.84 $35.84 $35.84 $35.84 $35.18 3
2023-11-22 $35.89 $35.89 $35.89 $35.89 $35.23 5
2023-11-21 $35.70 $35.79 $35.70 $35.79 $35.13 233
2023-11-20 $35.76 $35.76 $35.76 $35.76 $35.10 8
2023-11-17 $35.74 $35.74 $35.71 $35.71 $35.05 359
2023-11-16 $35.64 $35.64 $35.64 $35.64 $34.99 0
2023-11-15 $35.52 $35.69 $35.52 $35.58 $34.92 578
2023-11-14 $35.72 $35.72 $35.72 $35.72 $35.06 0
2023-11-13 $35.42 $35.42 $35.42 $35.42 $34.77 10
2023-11-10 $35.47 $35.47 $35.47 $35.47 $34.81 66
2023-11-09 $35.28 $35.28 $35.28 $35.28 $34.63 6
2023-11-08 $35.52 $35.52 $35.52 $35.52 $34.87 61
2023-11-07 $35.44 $35.44 $35.44 $35.44 $34.78 0
2023-11-06 $35.39 $35.39 $35.39 $35.39 $34.74 12
2023-11-03 $35.49 $35.50 $35.49 $35.50 $34.84 688
2023-11-02 $35.06 $35.06 $35.06 $35.06 $34.41 41
2023-11-01 $34.76 $34.76 $34.76 $34.76 $34.12 0
2023-10-31 $34.68 $34.68 $34.68 $34.68 $33.81 0
2023-10-30 $34.55 $34.55 $34.55 $34.55 $33.67 3
2023-10-27 $34.53 $34.53 $34.53 $34.53 $33.66 1
2023-10-26 $34.61 $34.61 $34.61 $34.61 $33.74 3
2023-10-25 $34.39 $34.39 $34.39 $34.39 $33.52 2
2023-10-24 $34.53 $34.53 $34.53 $34.53 $33.66 0
2023-10-23 $34.06 $34.38 $34.06 $34.38 $33.51 1,176
2023-10-20 $34.26 $34.26 $34.26 $34.26 $34.26 8
2023-10-19 $34.21 $34.21 $34.21 $34.21 $34.21 7
2023-10-18 $34.43 $34.43 $34.29 $34.29 $34.29 174
2023-10-17 $34.50 $34.50 $34.50 $34.50 $34.50 40
2023-10-16 $34.57 $34.60 $34.57 $34.60 $34.60 185
2023-10-13 $34.66 $34.74 $34.65 $34.65 $34.65 1,179
2023-10-12 $34.65 $34.71 $34.64 $34.64 $34.64 395
2023-10-11 $34.79 $34.79 $34.79 $34.79 $34.79 1
2023-10-10 $34.76 $34.76 $34.76 $34.76 $34.76 2
2023-10-09 $34.83 $34.83 $34.83 $34.83 $34.83 58
2023-10-06 $34.44 $34.60 $34.44 $34.60 $34.60 321
2023-10-05 $34.51 $34.51 $34.51 $34.51 $34.51 66
2023-10-04 $34.57 $34.57 $34.57 $34.57 $34.57 6
2023-10-03 $34.47 $34.47 $34.43 $34.43 $34.43 115
2023-10-02 $34.73 $34.73 $34.73 $34.73 $34.73 6
2023-09-29 $35.10 $35.10 $35.10 $35.10 $34.89 0
2023-09-28 $35.19 $35.19 $35.19 $35.19 $34.97 173
2023-09-27 $35.05 $35.05 $35.05 $35.05 $34.83 3
2023-09-26 $35.05 $35.11 $35.05 $35.11 $34.89 501
2023-09-25 $35.22 $35.22 $35.22 $35.22 $35.00 5
2023-09-22 $35.28 $35.28 $35.28 $35.28 $35.06 0
2023-09-21 $35.35 $35.35 $35.24 $35.24 $35.01 202
2023-09-20 $35.42 $35.42 $35.42 $35.42 $35.20 74
2023-09-19 $35.43 $35.43 $35.43 $35.43 $35.21 25
2023-09-18 $35.50 $35.52 $35.48 $35.48 $35.26 69,000
2023-09-15 $35.52 $35.52 $35.52 $35.52 $35.30 100
2023-09-14 $35.64 $35.64 $35.54 $35.56 $35.56 215
2023-09-13 $35.46 $35.56 $35.46 $35.56 $35.56 100
2023-09-12 $35.47 $35.47 $35.47 $35.47 $35.47 64
2023-09-11 $35.39 $35.47 $35.39 $35.47 $35.47 169
2023-09-08 $35.57 $35.57 $35.44 $35.44 $35.44 123
2023-09-07 $35.40 $35.51 $35.40 $35.51 $35.51 602
2023-09-06 $35.40 $35.40 $35.40 $35.40 $35.40 87
2023-09-05 $35.64 $35.64 $35.48 $35.48 $35.48 296
2023-09-01 $35.60 $35.60 $35.60 $35.60 $35.60 14
2023-08-31 $35.81 $35.81 $35.81 $35.81 $35.59 0
2023-08-30 $35.80 $35.80 $35.80 $35.80 $35.58 9
2023-08-29 $35.84 $35.84 $35.84 $35.84 $35.62 36
2023-08-28 $35.63 $35.63 $35.63 $35.63 $35.41 2
2023-08-25 $35.50 $35.50 $35.50 $35.50 $35.28 0
2023-08-24 $35.53 $35.53 $35.33 $35.33 $35.11 237
2023-08-23 $35.43 $35.56 $35.25 $35.56 $35.34 4,151
2023-08-22 $35.25 $35.25 $35.25 $35.25 $35.03 100
2023-08-21 $35.18 $35.28 $35.18 $35.28 $35.06 4,213
2023-08-18 $35.30 $35.30 $35.29 $35.30 $35.07 3,601
2023-08-17 $35.44 $35.44 $35.26 $35.26 $35.04 1,219
2023-08-16 $35.47 $35.47 $35.39 $35.39 $35.17 394
2023-08-15 $35.54 $35.54 $35.46 $35.46 $35.24 103
2023-08-14 $35.49 $35.52 $35.49 $35.50 $35.28 3,532
2023-08-11 $35.56 $35.56 $35.56 $35.56 $35.34 103
2023-08-10 $35.63 $35.63 $35.63 $35.63 $35.41 103
2023-08-09 $35.62 $35.62 $35.62 $35.62 $35.40 3
2023-08-08 $35.56 $35.66 $35.56 $35.66 $35.66 208
2023-08-07 $35.57 $35.58 $35.50 $35.58 $35.58 8,212
2023-08-04 $35.57 $35.57 $35.57 $35.57 $35.57 101
2023-08-03 $35.39 $35.39 $35.39 $35.39 $35.39 5
2023-08-02 $35.49 $35.52 $35.49 $35.52 $35.52 265,802
2023-08-01 $35.70 $35.70 $35.62 $35.62 $35.62 300,527
2023-07-31 $36.03 $36.03 $36.03 $36.03 $35.80 300
2023-07-28 $35.93 $35.93 $35.93 $35.93 $35.70 11
2023-07-27 $35.87 $35.87 $35.72 $35.72 $35.49 401
2023-07-26 $36.02 $36.02 $36.02 $36.02 $35.79 300
2023-07-25 $35.81 $35.81 $35.81 $35.81 $35.58 27
2023-07-24 $35.90 $35.90 $35.90 $35.90 $35.67 4
2023-07-21 $35.90 $35.90 $35.90 $35.90 $35.67 0
2023-07-20 $35.86 $35.86 $35.86 $35.86 $35.63 301
2023-07-19 $35.95 $35.95 $35.95 $35.95 $35.72 0
2023-07-18 $35.90 $35.97 $35.90 $35.97 $35.74 200
2023-07-17 $35.84 $35.84 $35.84 $35.84 $35.61 300
2023-07-14 $35.72 $35.72 $35.71 $35.71 $35.48 1,001
2023-07-13 $35.84 $35.91 $35.84 $35.91 $35.68 400
2023-07-12 $35.71 $35.71 $35.71 $35.71 $35.71 2
2023-07-11 $35.42 $35.42 $35.42 $35.42 $35.42 5
2023-07-10 $35.17 $35.17 $35.17 $35.17 $35.17 65
2023-07-07 $35.07 $35.07 $35.07 $35.07 $35.07 3
2023-07-06 $35.10 $35.10 $35.09 $35.09 $35.09 501
2023-07-05 $35.30 $35.30 $35.30 $35.30 $35.30 300
2023-07-03 $35.36 $35.36 $35.36 $35.36 $35.36 0
2023-06-30 $35.60 $35.60 $35.60 $35.60 $35.39 0
2023-06-29 $35.39 $35.39 $35.39 $35.39 $35.19 0
2023-06-28 $35.47 $35.47 $35.47 $35.47 $35.26 1
2023-06-27 $35.33 $35.36 $35.27 $35.27 $35.07 201
2023-06-26 $35.22 $35.22 $35.22 $35.22 $35.02 0
2023-06-23 $35.19 $35.19 $35.19 $35.19 $34.98 1
2023-06-22 $35.28 $35.28 $35.28 $35.28 $35.08 353
2023-06-21 $35.30 $35.30 $35.30 $35.30 $35.10 1
2023-06-20 $35.37 $35.37 $35.34 $35.34 $35.34 130
2023-06-16 $35.40 $35.40 $35.40 $35.40 $35.40 0
2023-06-15 $35.47 $35.47 $35.47 $35.47 $35.47 104
2023-06-14 $35.30 $35.30 $35.30 $35.30 $35.30 2
2023-06-13 $35.35 $35.35 $35.35 $35.35 $35.35 2
2023-06-12 $35.42 $35.42 $35.29 $35.29 $35.29 244
2023-06-09 $35.43 $35.43 $35.32 $35.32 $35.32 1,001
2023-06-08 $35.34 $35.34 $35.34 $35.34 $35.34 5
2023-06-07 $35.10 $35.10 $35.10 $35.10 $35.10 8
2023-06-06 $35.25 $35.25 $35.25 $35.25 $35.25 0
2023-06-05 $35.25 $35.25 $35.14 $35.14 $35.14 100
2023-06-02 $35.25 $35.25 $35.25 $35.25 $35.25 0
2023-06-01 $35.08 $35.08 $35.08 $35.08 $35.08 0
2023-05-31 $35.18 $35.18 $35.18 $35.18 $34.92 0
2023-05-30 $35.29 $35.29 $35.17 $35.17 $34.91 300
2023-05-26 $35.09 $35.09 $35.09 $35.09 $35.09 0
2023-05-25 $34.88 $34.88 $34.88 $34.88 $34.88 10
2023-05-24 $34.88 $34.88 $34.88 $34.88 $34.88 0
2023-05-23 $35.24 $35.24 $35.11 $35.11 $35.11 300
2023-05-22 $35.12 $35.27 $35.12 $35.27 $35.27 502
2023-05-19 $35.09 $35.10 $35.09 $35.10 $35.10 603
2023-05-18 $35.02 $35.02 $35.02 $35.02 $35.02 2
2023-05-17 $35.04 $35.04 $35.02 $35.02 $35.02 445
2023-05-16 $34.94 $34.94 $34.94 $34.94 $34.94 44
2023-05-15 $35.18 $35.18 $35.18 $35.18 $35.18 3
2023-05-12 $35.32 $35.32 $35.14 $35.14 $35.14 508
2023-05-11 $35.25 $35.25 $35.25 $35.25 $35.25 11
2023-05-10 $35.37 $35.37 $35.37 $35.37 $35.37 3
2023-05-09 $35.22 $35.22 $35.22 $35.22 $35.22 88
2023-05-08 $35.31 $35.31 $35.31 $35.31 $35.31 5
2023-05-05 $35.30 $35.40 $35.30 $35.40 $35.40 147
2023-05-04 $35.20 $35.20 $35.20 $35.20 $35.20 0
2023-05-03 $35.33 $35.33 $35.33 $35.33 $35.33 1
2023-05-02 $35.42 $35.42 $35.42 $35.42 $35.42 161
2023-05-01 $35.55 $35.55 $35.44 $35.44 $35.44 310
2023-04-28 $35.87 $35.87 $35.87 $35.87 $35.66 0
2023-04-27 $35.73 $35.74 $35.73 $35.74 $35.53 300
2023-04-26 $35.64 $35.64 $35.64 $35.64 $35.43 366
2023-04-25 $35.74 $35.74 $35.74 $35.74 $35.53 3
2023-04-24 $35.75 $35.83 $35.75 $35.83 $35.62 601
2023-04-21 $35.69 $35.69 $35.65 $35.65 $35.44 371
2023-04-20 $35.61 $35.61 $35.61 $35.61 $35.40 1
2023-04-19 $35.66 $35.66 $35.66 $35.66 $35.45 310
2023-04-18 $35.72 $35.72 $35.72 $35.72 $35.51 301
2023-04-17 $35.69 $35.69 $35.69 $35.69 $35.48 300
2023-04-14 $35.70 $35.70 $35.70 $35.70 $35.49 0
2023-04-13 $35.81 $35.81 $35.81 $35.81 $35.60 11
2023-04-12 $35.75 $35.75 $35.62 $35.64 $35.43 640
2023-04-11 $35.61 $35.61 $35.61 $35.61 $35.40 5
2023-04-10 $35.28 $35.50 $35.27 $35.50 $35.29 493
2023-04-06 $35.54 $35.54 $35.54 $35.54 $35.34 2
2023-04-05 $35.54 $35.54 $35.37 $35.37 $35.16 301
2023-04-04 $35.63 $35.63 $35.54 $35.54 $35.33 636
2023-04-03 $35.63 $35.63 $35.57 $35.62 $35.41 53,732
2023-03-31 $35.58 $35.70 $35.58 $35.70 $35.39 122,801
2023-03-30 $35.22 $35.35 $35.21 $35.35 $35.04 1,050
2023-03-29 $35.10 $35.10 $35.10 $35.10 $34.80 100
2023-03-28 $34.72 $34.72 $34.72 $34.72 $34.42 0
2023-03-27 $34.78 $34.78 $34.78 $34.78 $34.48 30
2023-03-24 $34.89 $34.89 $34.89 $34.89 $34.59 16
2023-03-23 $34.95 $34.95 $34.95 $34.95 $34.65 3
2023-03-22 $35.08 $35.33 $35.08 $35.12 $34.81 491
2023-03-21 $34.96 $35.10 $34.96 $35.10 $34.80 201
2023-03-20 $34.83 $34.83 $34.75 $34.75 $34.45 402
2023-03-17 $34.81 $34.81 $34.81 $34.81 $34.51 105
2023-03-16 $34.88 $35.10 $34.88 $35.10 $34.80 863
2023-03-15 $34.97 $34.97 $34.97 $34.97 $34.67 50
2023-03-14 $34.99 $35.21 $34.99 $35.15 $34.84 763
2023-03-13 $34.91 $34.91 $34.91 $34.91 $34.60 74
2023-03-10 $35.29 $35.33 $35.13 $35.13 $34.83 6,240
2023-03-09 $35.32 $35.32 $35.32 $35.32 $35.01 72
2023-03-08 $35.49 $35.49 $35.49 $35.49 $35.18 23
2023-03-07 $35.74 $35.74 $35.59 $35.59 $35.28 1,195
2023-03-06 $35.80 $35.80 $35.80 $35.80 $35.49 25
2023-03-03 $35.79 $35.79 $35.79 $35.79 $35.48 1
2023-03-02 $35.50 $35.50 $35.43 $35.43 $35.12 199
2023-03-01 $35.40 $35.40 $35.40 $35.40 $35.09 2
2023-02-28 $35.67 $35.67 $35.67 $35.67 $35.13 14
2023-02-27 $35.77 $35.77 $35.77 $35.77 $35.22 310
2023-02-24 $35.56 $35.57 $35.54 $35.54 $34.99 310
2023-02-23 $35.75 $35.75 $35.75 $35.75 $35.20 188
2023-02-22 $35.45 $35.56 $35.45 $35.45 $34.91 1,732
2023-02-21 $35.49 $35.50 $35.18 $35.18 $34.64 3,198
2023-02-17 $35.70 $35.70 $35.70 $35.70 $35.15 2,277
2023-02-16 $35.76 $35.76 $35.73 $35.73 $35.18 2,277
2023-02-15 $35.84 $35.84 $35.84 $35.84 $35.29 5
2023-02-14 $35.91 $35.91 $35.91 $35.91 $35.36 5
2023-02-13 $35.94 $35.94 $35.94 $35.94 $35.39 84
2023-02-10 $35.89 $35.89 $35.89 $35.89 $35.89 0
2023-02-09 $36.11 $36.11 $36.11 $36.11 $36.11 62
2023-02-08 $36.39 $36.39 $36.24 $36.24 $36.24 460
2023-02-07 $36.30 $36.46 $36.30 $36.46 $36.46 1,059
2023-02-06 $36.35 $36.35 $36.21 $36.21 $36.21 452
2023-02-03 $36.57 $36.62 $36.43 $36.43 $36.43 2,898
2023-02-02 $36.80 $36.80 $36.80 $36.80 $36.80 412
2023-02-01 $36.58 $36.58 $36.58 $36.58 $36.58 27
2023-01-31 $36.28 $36.40 $36.28 $36.40 $36.22 528
2023-01-30 $36.21 $36.21 $36.12 $36.14 $35.96 894
2023-01-27 $36.40 $36.40 $36.33 $36.33 $36.15 644
2023-01-26 $36.46 $36.46 $36.42 $36.42 $36.24 104
2023-01-25 $36.29 $36.40 $36.29 $36.40 $36.22 200
2023-01-24 $36.39 $36.39 $36.39 $36.39 $36.21 300
2023-01-23 $36.36 $36.36 $36.36 $36.36 $36.18 600
2023-01-20 $36.28 $36.36 $36.28 $36.36 $36.18 400
2023-01-19 $36.38 $36.38 $36.30 $36.30 $36.12 600
2023-01-18 $36.68 $36.68 $36.51 $36.51 $36.33 600
2023-01-17 $36.50 $36.50 $36.44 $36.44 $36.44 500
2023-01-13 $36.35 $36.53 $36.34 $36.51 $36.51 2,532
2023-01-12 $36.33 $36.45 $36.33 $36.45 $36.45 537
2023-01-11 $36.13 $36.26 $36.13 $36.26 $36.26 600
2023-01-10 $36.01 $36.01 $35.96 $35.99 $35.99 1,504
2023-01-09 $35.92 $35.95 $35.92 $35.95 $35.95 1,400
2023-01-06 $35.55 $35.81 $35.55 $35.81 $35.81 1,309
2023-01-05 $35.31 $35.38 $35.31 $35.38 $35.38 734
2023-01-04 $35.30 $35.40 $35.30 $35.40 $35.40 629
2023-01-03 $35.04 $35.04 $35.04 $35.04 $35.04 3
2022-12-30 $34.98 $35.02 $34.98 $34.99 $34.99 1,017
2022-12-29 $35.02 $35.02 $35.02 $35.02 $35.02 1
2022-12-28 $34.73 $34.73 $34.73 $34.73 $34.53 79
2022-12-27 $35.18 $35.18 $35.18 $35.18 $34.98 103
2022-12-23 $35.40 $35.51 $35.40 $35.51 $35.30 198
2022-12-22 $35.43 $35.43 $35.43 $35.43 $35.23 100
2022-12-21 $35.62 $35.62 $35.62 $35.62 $35.42 88
2022-12-20 $35.36 $35.36 $35.36 $35.36 $35.16 28
2022-12-19 $35.51 $35.51 $35.47 $35.47 $35.27 700
2022-12-16 $35.64 $35.64 $35.58 $35.58 $35.38 328
2022-12-15 $35.82 $35.85 $35.82 $35.85 $35.65 600
2022-12-14 $36.11 $36.11 $35.94 $35.94 $35.74 600
2022-12-13 $35.94 $36.06 $35.91 $36.06 $35.86 1,528
2022-12-12 $35.68 $35.72 $35.66 $35.72 $35.52 2,642
2022-12-09 $35.47 $35.60 $35.24 $35.60 $35.40 2,658
2022-12-08 $35.60 $35.60 $35.58 $35.58 $35.38 2,016
2022-12-07 $35.40 $35.58 $35.40 $35.58 $35.38 404
2022-12-06 $35.38 $35.38 $35.38 $35.38 $35.18 342
2022-12-05 $35.63 $35.63 $35.45 $35.45 $35.25 522
2022-12-02 $35.53 $35.79 $35.53 $35.79 $35.59 629
2022-12-01 $35.77 $35.77 $35.75 $35.75 $35.55 400
2022-11-30 $35.82 $35.82 $35.82 $35.82 $35.43 600
2022-11-29 $35.39 $35.39 $35.39 $35.39 $35.01 600
2022-11-28 $35.45 $35.45 $35.20 $35.20 $34.82 433
2022-11-25 $35.61 $35.61 $35.54 $35.54 $35.16 600
2022-11-23 $35.40 $35.59 $35.40 $35.59 $35.20 100
2022-11-22 $35.41 $35.41 $35.41 $35.41 $35.03 110
2022-11-21 $35.16 $35.17 $35.16 $35.17 $34.79 600
2022-11-18 $35.22 $35.22 $35.14 $35.14 $34.76 418
2022-11-17 $34.96 $35.09 $34.96 $35.09 $34.71 410
2022-11-16 $35.30 $35.30 $35.15 $35.24 $34.86 502
2022-11-15 $35.35 $35.35 $35.27 $35.27 $34.89 150
2022-11-14 $35.05 $35.05 $35.05 $35.05 $34.67 25
2022-11-11 $35.19 $35.29 $35.19 $35.29 $34.91 627
2022-11-10 $35.24 $35.24 $35.24 $35.24 $34.86 2
2022-11-09 $34.37 $34.37 $34.27 $34.27 $33.90 543
2022-11-08 $34.78 $34.78 $34.65 $34.65 $34.28 320
2022-11-07 $34.58 $34.71 $34.58 $34.71 $34.34 115
2022-11-04 $34.73 $34.76 $34.73 $34.75 $34.75 701
2022-11-03 $34.53 $34.53 $34.53 $34.53 $34.53 68
2022-11-02 $34.99 $35.13 $34.71 $34.71 $34.71 402
2022-11-01 $34.95 $34.95 $34.95 $34.95 $34.95 302
2022-10-31 $35.19 $35.19 $34.99 $34.99 $34.81 205
2022-10-28 $35.36 $35.36 $35.36 $35.36 $35.17 301
2022-10-27 $35.13 $35.13 $35.13 $35.13 $34.95 101
2022-10-26 $34.82 $34.82 $34.82 $34.82 $34.64 100
2022-10-25 $34.51 $34.72 $34.51 $34.72 $34.54 362
2022-10-24 $34.42 $34.44 $34.21 $34.44 $34.26 711
2022-10-21 $34.05 $34.31 $34.05 $34.31 $34.13 100
2022-10-20 $34.01 $34.01 $34.01 $34.01 $33.83 22
2022-10-19 $34.18 $34.18 $34.18 $34.18 $34.00 22
2022-10-18 $34.40 $34.40 $34.40 $34.40 $34.22 95
2022-10-17 $34.27 $34.27 $34.27 $34.27 $34.09 2,101
2022-10-14 $33.96 $34.02 $33.90 $33.94 $33.76 2,101
2022-10-13 $34.06 $34.06 $34.06 $34.06 $33.89 53
2022-10-12 $34.01 $34.01 $34.01 $34.01 $33.83 102
2022-10-11 $33.89 $33.93 $33.89 $33.93 $33.75 450
2022-10-10 $33.79 $33.79 $33.79 $33.79 $33.79 249
2022-10-07 $34.40 $34.40 $34.20 $34.20 $34.20 403
2022-10-06 $34.57 $34.57 $34.57 $34.57 $34.57 101
2022-10-05 $34.65 $34.65 $34.65 $34.65 $34.65 338
2022-10-04 $34.68 $34.68 $34.68 $34.68 $34.68 229
2022-10-03 $34.04 $34.16 $34.04 $34.16 $34.16 229
2022-09-30 $34.03 $34.03 $33.98 $34.01 $33.75 503
2022-09-29 $34.15 $34.15 $34.15 $34.15 $33.90 1
2022-09-28 $34.27 $34.49 $34.27 $34.49 $34.23 400
2022-09-27 $33.90 $33.90 $33.90 $33.90 $33.65 14
2022-09-26 $34.01 $34.01 $34.01 $34.01 $33.75 14
2022-09-23 $34.52 $34.52 $34.44 $34.44 $34.18 702
2022-09-22 $34.91 $34.91 $34.84 $34.84 $34.58 305
2022-09-21 $35.01 $35.01 $35.01 $35.01 $34.75 228
2022-09-20 $35.09 $35.09 $35.09 $35.09 $34.83 100
2022-09-19 $35.42 $35.42 $35.42 $35.42 $35.15 28
2022-09-16 $35.22 $35.28 $35.22 $35.28 $35.02 300
2022-09-15 $35.23 $35.23 $35.23 $35.23 $34.96 59
2022-09-14 $35.43 $35.43 $35.43 $35.43 $35.17 59
2022-09-13 $35.61 $35.61 $35.36 $35.36 $35.09 100
2022-09-12 $36.15 $36.15 $36.10 $36.10 $35.83 402
2022-09-09 $36.04 $36.04 $36.01 $36.01 $35.74 207
2022-09-08 $35.89 $35.89 $35.89 $35.89 $35.63 38
2022-09-07 $35.78 $35.78 $35.78 $35.78 $35.52 47
2022-09-06 $35.33 $35.33 $35.33 $35.33 $35.07 29
2022-09-02 $35.76 $35.76 $35.42 $35.42 $35.42 219
2022-09-01 $35.37 $35.51 $35.37 $35.51 $35.51 204
2022-08-31 $35.84 $35.84 $35.56 $35.56 $35.38 100
2022-08-30 $35.77 $35.77 $35.77 $35.77 $35.60 300
2022-08-29 $36.02 $36.02 $36.02 $36.02 $35.84 0
2022-08-26 $36.14 $36.14 $36.14 $36.14 $35.97 10
2022-08-25 $36.72 $36.72 $36.72 $36.72 $36.54 10
2022-08-24 $36.45 $36.45 $36.45 $36.45 $36.27 26
2022-08-23 $36.44 $36.44 $36.44 $36.44 $36.26 1
2022-08-22 $36.34 $36.34 $36.34 $36.34 $36.17 1
2022-08-19 $36.96 $36.96 $36.70 $36.70 $36.52 3,201
2022-08-18 $37.11 $37.11 $37.11 $37.11 $36.93 10
2022-08-17 $37.09 $37.09 $37.09 $37.09 $36.91 2
2022-08-16 $37.33 $37.33 $37.33 $37.33 $37.15 200
2022-08-15 $37.42 $37.50 $37.42 $37.50 $37.32 200
2022-08-12 $37.40 $37.40 $37.40 $37.40 $37.22 200
2022-08-11 $37.62 $37.69 $37.25 $37.25 $37.07 3,500
2022-08-10 $37.28 $37.35 $37.28 $37.35 $37.17 210
2022-08-09 $36.93 $36.93 $36.93 $36.93 $36.75 1
2022-08-08 $37.16 $37.16 $37.16 $37.16 $36.98 202
2022-08-05 $36.98 $37.08 $36.98 $37.08 $36.90 2,201
2022-08-04 $37.19 $37.19 $37.19 $37.19 $37.01 201
2022-08-03 $37.02 $37.02 $37.02 $37.02 $36.84 201
2022-08-02 $36.73 $36.73 $36.73 $36.73 $36.55 400
2022-08-01 $36.81 $36.82 $36.80 $36.82 $36.64 400
2022-07-29 $36.92 $37.00 $36.92 $37.00 $36.64 2,200
2022-07-28 $36.60 $36.84 $36.60 $36.84 $36.48 8,600
2022-07-27 $36.52 $36.55 $36.52 $36.55 $36.19 1,010
2022-07-26 $36.25 $36.25 $36.25 $36.25 $35.89 1
2022-07-25 $36.46 $36.47 $36.46 $36.47 $36.11 1,000
2022-07-22 $36.74 $36.74 $36.50 $36.50 $36.14 3,126
2022-07-21 $36.39 $36.60 $36.39 $36.60 $36.24 3,100
2022-07-20 $36.14 $36.24 $36.14 $36.22 $35.86 5,100
2022-07-19 $35.92 $36.04 $35.92 $36.04 $35.69 3,101
2022-07-18 $35.98 $35.98 $35.64 $35.64 $35.29 200
2022-07-15 $35.68 $35.86 $35.68 $35.86 $35.51 5,210
2022-07-14 $35.38 $35.58 $35.38 $35.58 $35.23 3,200
2022-07-13 $35.58 $35.64 $35.58 $35.64 $35.29 4,115
2022-07-12 $35.58 $35.64 $35.58 $35.64 $35.29 400
2022-07-11 $35.60 $35.60 $35.49 $35.59 $35.24 1,208
2022-07-08 $35.48 $35.53 $35.48 $35.53 $35.18 1,001
2022-07-07 $35.60 $35.60 $35.60 $35.60 $35.25 182
2022-07-06 $35.10 $35.10 $35.10 $35.10 $34.75 101
2022-07-05 $34.94 $35.16 $34.94 $35.16 $34.81 3,200
2022-07-01 $34.98 $35.18 $34.98 $35.18 $34.83 5,001
2022-06-30 $35.00 $35.08 $35.00 $35.08 $34.58 368
2022-06-29 $35.10 $35.10 $35.10 $35.10 $34.60 100
2022-06-28 $35.26 $35.26 $35.18 $35.18 $34.68 1,103
2022-06-27 $35.60 $35.60 $35.60 $35.60 $35.09 1
2022-06-24 $35.70 $35.76 $35.67 $35.67 $35.16 3,110
2022-06-23 $35.48 $35.48 $35.48 $35.48 $34.97 200
2022-06-22 $35.18 $35.33 $35.18 $35.33 $34.83 202
2022-06-21 $35.27 $35.27 $35.27 $35.27 $34.77 1,000
2022-06-17 $35.34 $35.34 $35.33 $35.33 $34.83 1,000
2022-06-16 $35.22 $35.26 $35.10 $35.16 $34.66 3,715
2022-06-15 $35.70 $35.70 $35.42 $35.65 $35.14 2,551
2022-06-14 $35.12 $35.12 $35.12 $35.12 $34.62 109
2022-06-13 $35.50 $35.50 $35.04 $35.04 $34.53 12,433
2022-06-10 $36.42 $36.42 $36.14 $36.24 $35.72 6,001
2022-06-09 $36.98 $36.98 $36.80 $36.85 $36.32 7,005
2022-06-08 $37.11 $37.11 $37.11 $37.11 $36.58 107
2022-06-07 $37.35 $37.35 $37.35 $37.35 $36.82 203
2022-06-06 $37.48 $37.48 $37.38 $37.38 $36.85 227
2022-06-03 $37.72 $37.72 $37.66 $37.66 $37.12 1,102
2022-06-02 $37.78 $37.90 $37.74 $37.90 $37.36 1,289
2022-06-01 $37.78 $37.81 $37.78 $37.81 $37.27 1,000
2022-05-31 $38.14 $38.14 $38.07 $38.07 $37.35 1,002
2022-05-27 $38.22 $38.37 $38.22 $38.37 $37.65 7,000
2022-05-26 $37.80 $38.04 $37.80 $38.04 $37.32 7,000
2022-05-25 $37.24 $37.62 $37.24 $37.62 $36.91 9,100
2022-05-24 $36.94 $37.18 $36.94 $37.18 $36.48 10,701
2022-05-23 $36.96 $36.96 $36.91 $36.91 $36.22 1,003
2022-05-20 $37.00 $37.00 $36.85 $36.85 $36.16 2,116
2022-05-19 $36.66 $36.91 $36.66 $36.91 $36.22 33,200
2022-05-18 $36.70 $36.70 $36.68 $36.68 $35.99 212
2022-05-17 $36.84 $36.93 $36.84 $36.89 $36.20 1,111
2022-05-16 $36.93 $36.93 $36.93 $36.93 $36.23 0
2022-05-13 $37.02 $37.02 $36.94 $36.94 $36.24 1,101
2022-05-12 $36.88 $36.89 $36.84 $36.89 $36.20 3,190
2022-05-11 $37.06 $37.10 $36.99 $36.99 $36.29 3,010
2022-05-10 $37.14 $37.17 $37.14 $37.17 $36.47 1,001
2022-05-09 $37.14 $37.14 $37.04 $37.04 $36.34 3,088
2022-05-06 $37.34 $37.34 $37.31 $37.31 $36.61 1,003
2022-05-05 $37.82 $37.82 $37.41 $37.41 $36.71 6,000
2022-05-04 $37.58 $38.08 $37.58 $38.01 $37.29 8,601
2022-05-03 $37.70 $37.70 $37.67 $37.67 $36.96 1,000
2022-05-02 $37.53 $37.53 $37.48 $37.52 $36.81 2,300
2022-04-29 $37.92 $37.92 $37.71 $37.71 $36.84 5,100
2022-04-28 $37.95 $38.10 $37.95 $38.10 $37.22 5,000
2022-04-27 $38.13 $38.13 $38.01 $38.02 $37.14 3,000
2022-04-26 $38.28 $38.28 $38.19 $38.19 $37.31 3,000
2022-04-25 $38.10 $38.32 $38.10 $38.32 $37.43 6,313
2022-04-22 $38.16 $38.16 $38.09 $38.09 $37.21 3,000
2022-04-21 $38.54 $38.54 $38.21 $38.21 $37.33 3,000
2022-04-20 $38.46 $38.47 $38.46 $38.47 $37.58 100
2022-04-19 $38.39 $38.39 $38.39 $38.39 $37.50 9
2022-04-18 $38.44 $38.48 $38.44 $38.48 $37.59 1,001
2022-04-14 $38.49 $38.49 $38.49 $38.49 $37.60 168
2022-04-13 $38.74 $38.74 $38.74 $38.74 $37.84 100
2022-04-12 $38.47 $38.47 $38.47 $38.47 $37.58 4
2022-04-11 $38.46 $38.46 $38.29 $38.29 $37.41 102
2022-04-08 $38.69 $38.72 $38.56 $38.56 $37.67 5,203
2022-04-07 $38.88 $38.88 $38.80 $38.80 $37.90 1,201
2022-04-06 $38.90 $38.90 $38.88 $38.88 $37.98 2,001
2022-04-05 $39.17 $39.17 $39.17 $39.17 $38.27 1
2022-04-04 $39.38 $39.52 $39.38 $39.52 $38.61 1,100
2022-04-01 $39.27 $39.27 $39.27 $39.27 $38.36 101
2022-03-31 $39.60 $39.60 $39.58 $39.59 $38.44 1,600
2022-03-30 $39.62 $39.62 $39.62 $39.62 $38.47 20
2022-03-29 $39.54 $39.72 $39.54 $39.72 $38.57 2,101
2022-03-28 $39.25 $39.25 $39.25 $39.25 $38.11 1,001
2022-03-25 $39.12 $39.16 $39.12 $39.16 $38.03 1,001
2022-03-24 $39.32 $39.33 $39.26 $39.33 $38.19 2,182
2022-03-23 $39.32 $39.32 $39.32 $39.32 $38.18 101
2022-03-22 $39.26 $39.37 $39.26 $39.37 $38.23 101
2022-03-21 $39.60 $39.60 $39.25 $39.25 $38.12 1,000
2022-03-18 $39.58 $39.64 $39.58 $39.64 $38.49 1,802
2022-03-17 $39.40 $39.54 $39.40 $39.54 $38.40 6,800
2022-03-16 $39.04 $39.29 $38.92 $39.29 $38.15 15,000
2022-03-15 $38.76 $38.86 $38.76 $38.86 $37.74 2,002
2022-03-14 $38.98 $38.98 $38.61 $38.61 $37.49 5,001
2022-03-11 $39.30 $39.30 $39.01 $39.01 $37.88 4,184
2022-03-10 $39.38 $39.38 $39.28 $39.31 $38.17 2,091
2022-03-09 $39.48 $39.54 $39.48 $39.50 $38.36 2,200
2022-03-08 $39.42 $39.44 $39.28 $39.28 $38.14 9,104
2022-03-07 $39.66 $39.66 $39.38 $39.38 $38.24 10,060
2022-03-04 $39.94 $39.94 $39.78 $39.78 $38.63 8,100
2022-03-03 $40.15 $40.15 $40.03 $40.03 $38.87 3,501
2022-03-02 $40.01 $40.08 $40.01 $40.08 $38.92 2,300
2022-03-01 $40.04 $40.04 $40.02 $40.02 $38.86 1,000
2022-02-28 $39.98 $40.10 $39.98 $40.08 $38.92 4,051
2022-02-25 $39.98 $40.10 $39.98 $40.09 $38.93 8,001
2022-02-24 $39.50 $39.82 $39.50 $39.82 $38.67 12,601
2022-02-23 $39.80 $39.80 $39.72 $39.72 $38.57 200
2022-02-22 $39.76 $39.76 $39.72 $39.72 $38.57 3,115
2022-02-18 $39.80 $39.82 $39.76 $39.82 $38.67 3,402
2022-02-17 $39.83 $39.83 $39.77 $39.77 $38.62 1,910

BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) News Headlines

Recent BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) News
Similar Companies to BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.