BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)
NYSEARCA: XHYC · Real-Time Price · USD
36.87
-0.06 (-0.18%)
Jun 13, 2025, 4:00 PM - Market closed
XHYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.16% | - |
| Jun 12, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - | 6 |
| Jun 11, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.20% | 1 |
| Jun 10, 2025 | 36.86 | 36.86 | 36.85 | 36.85 | 36.85 | 0.05% | 1,768 |
| Jun 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.07% | 35 |
| Jun 6, 2025 | 36.87 | 36.87 | 36.86 | 36.86 | 36.86 | 0.02% | 305 |
| Jun 5, 2025 | 36.88 | 36.88 | 36.81 | 36.85 | 36.85 | -0.08% | 819 |
| Jun 4, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.08% | 515 |
| Jun 3, 2025 | 36.72 | 36.85 | 36.72 | 36.85 | 36.85 | 0.35% | 149,301 |
| Jun 2, 2025 | 36.65 | 36.72 | 36.65 | 36.72 | 36.72 | -0.66% | 17,376 |
| May 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.76 | 0.14% | 404 |
| May 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | 0.19% | 617 |
| May 28, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.64 | -0.02% | 1,206 |
| May 27, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.65 | 0.53% | 274 |
| May 23, 2025 | 36.72 | 36.72 | 36.66 | 36.66 | 36.46 | -0.16% | 200 |
| May 22, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.51 | -0.08% | 226 |
| May 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.55 | -0.36% | 41 |
| May 20, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.68 | 0.05% | 793 |
| May 19, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.66 | -0.08% | 2 |
| May 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.69 | 0.16% | 1 |
| May 15, 2025 | 36.94 | 36.94 | 36.84 | 36.84 | 36.63 | -0.03% | 101 |
| May 14, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.64 | -0.18% | 26 |
| May 13, 2025 | 36.76 | 36.92 | 36.76 | 36.92 | 36.71 | 0.22% | 175 |
| May 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.63 | 0.83% | 2 |
| May 9, 2025 | 36.42 | 36.53 | 36.42 | 36.53 | 36.33 | 0.05% | 147 |
| May 8, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.31 | -0.03% | - |
| May 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.32 | 0.13% | 4 |
| May 6, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.27 | -0.07% | 132 |
| May 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.30 | -0.06% | 156 |
| May 2, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.32 | 0.24% | 72 |
| May 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.23 | -0.37% | 1 |
| Apr 30, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.13 | -0.17% | 266 |
| Apr 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.20 | 0.15% | 5 |
| Apr 28, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.14 | -0.10% | 66 |
| Apr 25, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.18 | 0.41% | 5 |
| Apr 24, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.03 | 0.18% | 60 |
| Apr 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.96 | 0.79% | 1 |
| Apr 22, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.68 | 0.42% | 12 |
| Apr 21, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.53 | -0.59% | 15 |
| Apr 17, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.75 | 0.44% | 1 |
| Apr 16, 2025 | 36.18 | 36.18 | 36.02 | 36.02 | 35.59 | -0.12% | 173 |
| Apr 15, 2025 | 35.87 | 36.06 | 35.87 | 36.06 | 35.63 | 0.10% | 3,639 |
| Apr 14, 2025 | 36.07 | 36.14 | 35.93 | 36.02 | 35.59 | 0.95% | 1,625 |
| Apr 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.26 | -0.07% | 24 |
| Apr 10, 2025 | 35.85 | 35.85 | 35.71 | 35.71 | 35.28 | -1.06% | 398 |
| Apr 9, 2025 | 35.25 | 36.19 | 35.22 | 36.09 | 35.66 | 1.72% | 144,578 |
| Apr 8, 2025 | 35.96 | 35.96 | 35.48 | 35.48 | 35.06 | -0.30% | 505,516 |
| Apr 7, 2025 | 35.74 | 35.74 | 35.59 | 35.59 | 35.16 | -1.08% | 228,073 |
| Apr 4, 2025 | 36.10 | 36.10 | 35.98 | 35.98 | 35.55 | -1.06% | 309 |
| Apr 3, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 35.93 | -1.42% | 9 |