BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)
NYSEARCA: XHYC · Real-Time Price · USD
37.19
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM
37.19
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
XHYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | 13 |
| Aug 7, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.05% | 95 |
| Aug 6, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.04% | 34 |
| Aug 5, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.06% | 19 |
| Aug 4, 2025 | 37.18 | 37.18 | 37.13 | 37.13 | 37.13 | 0.27% | 3,695 |
| Aug 1, 2025 | 36.99 | 37.03 | 36.99 | 37.03 | 37.03 | -0.67% | 2,295 |
| Jul 31, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.08 | -0.11% | 7 |
| Jul 30, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.12 | -0.02% | 25 |
| Jul 29, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.13 | 0.04% | 84 |
| Jul 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.11 | 0.01% | 13 |
| Jul 25, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.11 | -0.14% | 221 |
| Jul 24, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.16 | 0.13% | 11 |
| Jul 23, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.11 | 0.07% | 15 |
| Jul 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.08 | 0.08% | 10 |
| Jul 21, 2025 | 38.25 | 38.25 | 37.26 | 37.26 | 37.05 | 0.19% | 1,817 |
| Jul 18, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 36.98 | 0.15% | 98 |
| Jul 17, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 36.93 | -0.03% | 34 |
| Jul 16, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.94 | 0.01% | 12 |
| Jul 15, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.94 | -0.06% | 42 |
| Jul 14, 2025 | 37.01 | 37.16 | 37.01 | 37.16 | 36.96 | 0.13% | 169 |
| Jul 11, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.91 | -0.13% | 11 |
| Jul 10, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 36.96 | 0.02% | 11 |
| Jul 9, 2025 | 37.30 | 37.30 | 37.16 | 37.16 | 36.95 | 0.05% | 115 |
| Jul 8, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.94 | -0.26% | 283 |
| Jul 7, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.03 | -0.06% | 67 |
| Jul 3, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.05 | 0.06% | 15 |
| Jul 2, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.03 | 0.13% | 11 |
| Jul 1, 2025 | 37.22 | 37.22 | 37.19 | 37.19 | 36.99 | -0.78% | 13,282 |
| Jun 30, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.08 | 0.61% | 267 |
| Jun 27, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.85 | 0.04% | 19 |
| Jun 26, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 36.84 | 0.24% | 9 |
| Jun 25, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 36.75 | 0.09% | 12 |
| Jun 24, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.72 | 0.38% | 4,371 |
| Jun 23, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.58 | -0.01% | 244 |
| Jun 20, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.58 | 0.25% | 10 |
| Jun 18, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.49 | 0.05% | 9 |
| Jun 17, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.47 | -0.13% | 6 |
| Jun 16, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.52 | 0.14% | 14 |
| Jun 13, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.47 | -0.16% | - |
| Jun 12, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.53 | - | 6 |
| Jun 11, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.53 | 0.20% | 1 |
| Jun 10, 2025 | 36.86 | 36.86 | 36.85 | 36.85 | 36.46 | 0.05% | 1,768 |
| Jun 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.44 | -0.07% | 35 |
| Jun 6, 2025 | 36.87 | 36.87 | 36.86 | 36.86 | 36.46 | 0.02% | 305 |
| Jun 5, 2025 | 36.88 | 36.88 | 36.81 | 36.85 | 36.46 | -0.08% | 819 |
| Jun 4, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.49 | 0.08% | 515 |
| Jun 3, 2025 | 36.72 | 36.85 | 36.72 | 36.85 | 36.45 | 0.35% | 149,301 |
| Jun 2, 2025 | 36.65 | 36.72 | 36.65 | 36.72 | 36.33 | -0.66% | 17,376 |
| May 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.37 | 0.14% | 404 |
| May 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.32 | 0.19% | 617 |