BondBloxx US High Yield Telecom Media Technology Sector ETF XHYT

Set alert

33.69 USD -0.14 (-0.43%)

As ofMay 15, 2026, 3:57 PM EDT

33.69 Day range 33.69

52-week range unavailable

YTD: -2.59%
1 year: -2.03%

XHYT daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
May 15, 2026	33.78	33.78	33.68	33.69	-0.15	-0.44%	356
May 14, 2026	33.81	33.84	33.78	33.84	+0.07	+0.21%	960
May 13, 2026	33.76	33.77	33.76	33.77	+0.01	+0.03%	115
May 12, 2026	33.75	33.76	33.75	33.76	-0.05	-0.15%	562
May 11, 2026	33.85	33.85	33.80	33.81	-0.09	-0.27%	31,802
May 8, 2026	33.88	33.90	33.88	33.90	+0.02	+0.06%	761
May 7, 2026	33.93	33.93	33.88	33.88	-0.10	-0.29%	155
May 6, 2026	33.96	33.98	33.96	33.98	+0.16	+0.47%	134
May 5, 2026	33.90	33.90	33.80	33.82	+0.05	+0.15%	737
May 4, 2026	33.87	33.91	33.77	33.77	-0.17	-0.50%	1,541
May 1, 2026	33.91	33.94	33.88	33.94	-0.15	-0.44%	140,631
Apr 30, 2026	34.03	34.10	34.03	34.09	+0.02	+0.06%	438
Apr 29, 2026	34.10	34.10	34.07	34.07	-0.02	-0.06%	281
Apr 28, 2026	34.06	34.09	34.06	34.09	-0.02	-0.06%	151
Apr 27, 2026	34.16	34.17	34.10	34.11	-0.11	-0.32%	2,262
Apr 24, 2026	34.16	34.22	34.16	34.22	0.00	0.00%	122
Apr 23, 2026	34.26	34.26	34.18	34.22	+0.05	+0.15%	314
Apr 22, 2026	34.20	34.20	34.12	34.17	+0.07	+0.21%	2,460
Apr 21, 2026	34.22	34.22	34.10	34.10	-0.03	-0.09%	773
Apr 20, 2026	34.23	34.23	34.10	34.13	+0.02	+0.06%	5,679
Apr 17, 2026	34.24	34.27	34.11	34.11	-0.02	-0.06%	8,895
Apr 16, 2026	34.07	34.20	34.07	34.13	-0.03	-0.09%	2,957
Apr 15, 2026	34.23	34.23	34.09	34.16	0.00	0.00%	1,386
Apr 14, 2026	34.19	34.24	34.12	34.16	+0.13	+0.38%	2,743
Apr 13, 2026	33.99	34.05	33.99	34.03	+0.02	+0.06%	1,689
Apr 10, 2026	34.15	34.15	34.01	34.01	-0.09	-0.26%	338
Apr 9, 2026	34.13	34.13	34.10	34.10	-0.02	-0.06%	127
Apr 8, 2026	34.20	34.20	34.12	34.12	-0.09	-0.26%	647
Apr 7, 2026	33.87	34.26	33.87	34.21	+0.19	+0.56%	17,072
Apr 6, 2026	33.91	34.12	33.79	34.02	+0.25	+0.74%	464,049
Apr 2, 2026	33.77	33.77	33.77	33.77	+0.08	+0.24%	16
Apr 1, 2026	33.77	33.77	33.69	33.69	-0.12	-0.35%	5,849
Mar 31, 2026	33.81	33.81	33.81	33.81	+0.18	+0.54%	67
Mar 30, 2026	33.63	33.63	33.63	33.63	+0.08	+0.24%	185
Mar 27, 2026	33.60	33.62	33.55	33.55	-0.16	-0.47%	684
Mar 26, 2026	33.71	33.71	33.71	33.71	-0.20	-0.59%	28
Mar 25, 2026	33.91	33.91	33.91	33.91	+0.11	+0.33%	78
Mar 24, 2026	33.80	33.80	33.80	33.80	-0.09	-0.27%	31
Mar 23, 2026	33.70	33.89	33.70	33.89	+0.14	+0.41%	540
Mar 20, 2026	33.81	33.83	33.75	33.75	-0.16	-0.47%	3,481
Mar 19, 2026	33.91	33.91	33.91	33.91	-0.01	-0.03%	244
Mar 18, 2026	33.96	34.01	33.92	33.92	-0.05	-0.15%	790
Mar 17, 2026	33.97	33.97	33.97	33.97	+0.11	+0.32%	37
Mar 16, 2026	33.86	33.88	33.86	33.86	+0.04	+0.12%	671
Mar 13, 2026	33.90	33.90	33.81	33.82	-0.04	-0.12%	240
Mar 12, 2026	33.75	34.01	33.75	33.86	-0.11	-0.32%	1,774
Mar 11, 2026	34.00	34.00	33.92	33.97	-0.12	-0.35%	454,748
Mar 10, 2026	34.06	34.09	34.06	34.09	+0.16	+0.47%	225
Mar 9, 2026	33.92	33.94	33.92	33.93	-0.07	-0.21%	453
Mar 6, 2026	33.98	34.00	33.98	34.00	-0.13	-0.38%	517
Mar 5, 2026	34.22	34.22	34.13	34.13	-0.01	-0.03%	294
Mar 4, 2026	34.06	34.14	34.06	34.14	+0.20	+0.59%	306
Mar 3, 2026	33.98	33.98	33.94	33.94	-0.09	-0.26%	149
Mar 2, 2026	33.98	34.03	33.98	34.03	-0.26	-0.76%	14,129
Feb 27, 2026	34.29	34.29	34.29	34.29	-0.05	-0.15%	203
Feb 26, 2026	34.34	34.34	34.34	34.34	0.00	0.00%	22
Feb 25, 2026	34.34	34.34	34.34	34.34	+0.02	+0.06%	272
Feb 24, 2026	34.32	34.32	34.32	34.32	-0.08	-0.23%	145
Feb 23, 2026	34.40	34.40	34.40	34.40	-0.03	-0.09%	101
Feb 20, 2026	34.42	34.43	34.42	34.43	0.00	0.00%	1,711
Feb 19, 2026	34.48	34.48	34.43	34.43	-0.01	-0.03%	888
Feb 18, 2026	34.44	34.44	34.44	34.44	+0.06	+0.17%	246
Feb 17, 2026	34.38	34.38	34.38	34.38	-0.01	-0.03%	210

63 days, newest first. Daily bars as drawn on the XHYT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

XHYT price history