BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)
NYSEARCA: XHYC · Real-Time Price · USD
36.58
-0.04 (-0.10%)
Apr 28, 2025, 4:10 PM EDT - Market open

XHYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202536.5836.5836.5836.5836.58-0.10%66
Apr 25, 202536.6136.6136.6136.6136.610.41%5
Apr 24, 202536.4636.4636.4636.4636.460.18%60
Apr 23, 202536.4036.4036.4036.4036.400.79%1
Apr 22, 202536.1136.1136.1136.1136.110.42%12
Apr 21, 202535.9635.9635.9635.9635.96-0.59%15
Apr 17, 202536.1836.1836.1836.1836.180.44%1
Apr 16, 202536.1836.1836.0236.0236.02-0.12%173
Apr 15, 202535.8736.0635.8736.0636.060.10%3,639
Apr 14, 202536.0736.1435.9336.0236.020.95%1,625
Apr 11, 202535.6835.6835.6835.6835.68-0.07%24
Apr 10, 202535.8535.8535.7135.7135.71-1.06%398
Apr 9, 202535.2536.1935.2236.0936.091.72%144,578
Apr 8, 202535.9635.9635.4835.4835.48-0.30%505,516
Apr 7, 202535.7435.7435.5935.5935.59-1.08%228,073
Apr 4, 202536.1036.1035.9835.9835.98-1.06%309
Apr 3, 202536.3636.3636.3636.3636.36-1.42%9
Apr 2, 202536.8536.8936.8536.8936.890.35%114
Apr 1, 202536.7636.7636.7636.7636.76-0.57%1
Mar 31, 202536.9736.9736.9736.9736.750.04%236
Mar 28, 202536.9536.9536.9536.9536.73-0.40%100
Mar 27, 202537.1037.1037.1037.1036.88-0.24%1
Mar 26, 202537.1937.1937.1937.1936.97-0.27%9
Mar 25, 202537.2937.2937.2937.2937.070.07%2
Mar 24, 202537.2737.2737.2737.2737.040.25%7
Mar 21, 202537.1737.1737.1737.1736.95-0.12%1
Mar 20, 202537.2237.2237.2237.2237.00-0.06%2
Mar 19, 202537.2037.2437.2037.2437.020.60%390
Mar 18, 202537.0237.0237.0237.0236.80-0.22%100
Mar 17, 202537.1037.1037.1037.1036.880.23%21
Mar 14, 202537.1337.1337.0137.0136.790.15%2,120
Mar 13, 202536.9636.9636.9636.9636.74-0.51%13
Mar 12, 202537.1537.1537.1537.1536.93-0.05%30
Mar 11, 202537.1737.1737.1737.1736.94-0.31%48
Mar 10, 202537.2837.2837.2837.2837.06-0.24%1
Mar 7, 202537.3737.3737.3737.3737.150.05%6
Mar 6, 202537.3537.3537.3537.3537.13-0.38%7
Mar 5, 202537.4937.4937.4937.4937.27-0.06%8
Mar 4, 202537.5237.5237.5237.5237.290.05%10
Mar 3, 202537.5037.5037.5037.5037.27-0.76%-
Feb 28, 202537.7837.7837.7837.7837.360.27%10
Feb 27, 202537.6837.6837.6837.6837.26-0.22%-
Feb 26, 202537.7637.7637.7637.7637.340.07%-
Feb 25, 202537.6237.7437.6237.7437.320.07%22,061
Feb 24, 202537.7137.7137.7137.7137.29-0.16%130
Feb 21, 202537.7737.7737.7737.7737.350.25%101
Feb 20, 202537.6837.6837.6837.6837.260.15%5
Feb 19, 202537.6237.6237.6237.6237.200.07%40
Feb 18, 202537.5337.7437.5337.5937.18-0.14%27,100
Feb 14, 202537.8137.8137.6437.6437.230.28%102