MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XHLF — BondBloxx Bloomberg Six Month Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Six Month Target Duration US Treasury ETF
$50.15
-0.01(-0.01%)
- O
- 50.14
- H
- 50.15
- L
- 50.14
- V
- 141.37K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.15
Period Return-0.39%
Period High$50.42
Period Low$50.09
Avg Daily Volume395.0K
Total Trading Days365
XHLF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.14 | $50.15 | $50.14 | $50.15 | $-0.01 | -0.01% | 141,367 | $50.15 | $50.14 $50.15 |
| Oct 7, 2026 | $50.13 | $50.15 | $50.13 | $50.15 | +$0.02 | +0.03% | 496,472 | $50.14 | $50.13 $50.15 |
| Oct 6, 2026 | $50.14 | $50.14 | $50.13 | $50.14 | +$0.02 | +0.03% | 180,044 | $50.14 | $50.13 $50.14 |
| Oct 5, 2026 | $50.13 | $50.13 | $50.12 | $50.12 | +$0.00 | +0.00% | 273,071 | $50.12 | $50.12 $50.13 |
| Oct 2, 2026 | $50.13 | $50.14 | $50.12 | $50.12 | +$0.01 | +0.02% | 171,223 | $50.13 | $50.12 $50.14 |
| Oct 1, 2026 | $50.10 | $50.11 | $50.09 | $50.11 | $-0.14 | -0.28% | 697,195 | $50.10 | $50.09 $50.11 |
| Sep 30, 2026 | $50.24 | $50.25 | $50.23 | $50.25 | +$0.02 | +0.04% | 196,786 | $50.24 | $50.23 $50.25 |
| Sep 29, 2026 | $50.21 | $50.23 | $50.21 | $50.23 | +$0.02 | +0.04% | 888,668 | $50.21 | $50.21 $50.23 |
| Sep 28, 2026 | $50.22 | $50.22 | $50.21 | $50.21 | $-0.01 | -0.02% | 280,807 | $50.21 | $50.21 $50.22 |
| Sep 25, 2026 | $50.22 | $50.22 | $50.21 | $50.22 | +$0.02 | +0.04% | 299,050 | $50.21 | $50.21 $50.22 |
| Sep 24, 2026 | $50.20 | $50.21 | $50.19 | $50.20 | +$0.01 | +0.02% | 120,143 | $50.20 | $50.19 $50.21 |
| Sep 23, 2026 | $50.20 | $50.21 | $50.19 | $50.19 | $-0.02 | -0.04% | 328,641 | $50.20 | $50.19 $50.21 |
| Sep 22, 2026 | $50.20 | $50.21 | $50.19 | $50.21 | +$0.01 | +0.02% | 95,281 | $50.20 | $50.19 $50.21 |
| Sep 21, 2026 | $50.20 | $50.20 | $50.19 | $50.20 | +$0.00 | +0.00% | 207,991 | $50.19 | $50.19 $50.20 |
| Sep 18, 2026 | $50.19 | $50.20 | $50.19 | $50.20 | +$0.01 | +0.02% | 120,409 | $50.19 | $50.19 $50.20 |
| Sep 17, 2026 | $50.18 | $50.19 | $50.17 | $50.19 | +$0.01 | +0.02% | 103,747 | $50.18 | $50.17 $50.19 |
| Sep 16, 2026 | $50.18 | $50.19 | $50.17 | $50.18 | +$0.00 | +0.00% | 195,086 | $50.18 | $50.17 $50.19 |
| Sep 15, 2026 | $50.18 | $50.18 | $50.17 | $50.18 | +$0.00 | +0.00% | 299,207 | $50.18 | $50.17 $50.18 |
| Sep 14, 2026 | $50.17 | $50.18 | $50.17 | $50.18 | +$0.00 | +0.00% | 245,744 | $50.17 | $50.17 $50.18 |
| Sep 11, 2026 | $50.18 | $50.19 | $50.17 | $50.18 | +$0.01 | +0.02% | 484,605 | $50.18 | $50.17 $50.19 |
| Sep 10, 2026 | $50.19 | $50.19 | $50.17 | $50.17 | $-0.01 | -0.02% | 261,799 | $50.18 | $50.17 $50.19 |
| Sep 9, 2026 | $50.19 | $50.20 | $50.18 | $50.18 | $-0.01 | -0.02% | 135,576 | $50.19 | $50.18 $50.20 |
| Sep 8, 2026 | $50.20 | $50.20 | $50.19 | $50.19 | +$0.00 | +0.00% | 317,954 | $50.19 | $50.19 $50.20 |
| Sep 4, 2026 | $50.17 | $50.19 | $50.17 | $50.19 | +$0.02 | +0.04% | 196,380 | $50.18 | $50.17 $50.19 |
| Sep 3, 2026 | $50.17 | $50.17 | $50.16 | $50.17 | +$0.02 | +0.04% | 361,103 | $50.17 | $50.16 $50.17 |
| Sep 2, 2026 | $50.15 | $50.16 | $50.15 | $50.15 | +$0.00 | +0.00% | 404,116 | $50.15 | $50.15 $50.16 |
| Sep 1, 2026 | $50.15 | $50.15 | $50.14 | $50.15 | $-0.14 | -0.28% | 357,436 | $50.15 | $50.14 $50.15 |
| Aug 31, 2026 | $50.30 | $50.30 | $50.29 | $50.29 | $-0.01 | -0.02% | 125,822 | $50.30 | $50.29 $50.30 |
| Aug 28, 2026 | $50.30 | $50.31 | $50.29 | $50.30 | +$0.00 | +0.00% | 174,938 | $50.30 | $50.29 $50.31 |
| Aug 27, 2026 | $50.30 | $50.30 | $50.29 | $50.30 | +$0.01 | +0.02% | 182,800 | $50.29 | $50.29 $50.30 |