BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)

NYSEARCA: XHYC · Real-Time Price · USD

Compare

37.14

-0.03 (-0.08%)

At close: Nov 4, 2025, 4:00 PM EST

37.06

-0.08 (-0.22%)

After-hours: Nov 4, 2025, 8:00 PM EST

XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	37.06	37.14	37.06	37.14	37.14	-0.08%	628
Nov 3, 2025	37.17	37.17	37.17	37.17	37.17	-0.82%	3,626
Oct 31, 2025	37.48	37.48	37.48	37.48	37.28	-0.05%	21
Oct 30, 2025	37.46	37.50	37.46	37.50	37.30	-0.09%	624
Oct 29, 2025	37.53	37.53	37.53	37.53	37.33	-0.28%	289
Oct 28, 2025	37.64	37.64	37.64	37.64	37.44	-	39
Oct 27, 2025	37.64	37.64	37.64	37.64	37.44	0.21%	59
Oct 24, 2025	37.56	37.56	37.56	37.56	37.36	0.22%	3
Oct 23, 2025	37.48	37.48	37.48	37.48	37.28	0.06%	3
Oct 22, 2025	37.46	37.46	37.46	37.46	37.26	-0.03%	3
Oct 21, 2025	37.47	37.47	37.47	37.47	37.27	0.12%	17
Oct 20, 2025	38.44	38.44	37.42	37.42	37.22	0.21%	2,003
Oct 17, 2025	37.34	37.34	37.34	37.34	37.14	-0.05%	6
Oct 16, 2025	37.36	37.36	37.36	37.36	37.16	-0.01%	4
Oct 15, 2025	37.37	37.37	37.37	37.37	37.17	0.39%	3
Oct 14, 2025	37.22	37.22	37.22	37.22	37.02	0.05%	4
Oct 13, 2025	37.16	37.24	37.16	37.20	37.00	0.43%	647
Oct 10, 2025	37.04	37.04	37.04	37.04	36.84	-0.55%	290
Oct 9, 2025	37.24	37.24	37.24	37.24	37.05	-0.39%	4
Oct 8, 2025	37.39	37.39	37.39	37.39	37.19	-0.13%	12
Oct 7, 2025	37.44	37.44	37.44	37.44	37.24	-0.16%	8
Oct 6, 2025	37.50	37.50	37.50	37.50	37.30	0.02%	26
Oct 3, 2025	37.49	37.49	37.49	37.49	37.29	0.02%	15
Oct 2, 2025	37.48	37.48	37.48	37.48	37.28	0.05%	11
Oct 1, 2025	37.43	37.47	37.43	37.47	37.27	-0.50%	7,997
Sep 30, 2025	37.66	37.66	37.66	37.66	37.26	-0.04%	11
Sep 29, 2025	37.67	37.67	37.67	37.67	37.27	0.12%	6
Sep 26, 2025	37.63	37.63	37.63	37.63	37.23	0.05%	57
Sep 25, 2025	37.61	37.61	37.61	37.61	37.21	-0.22%	11
Sep 24, 2025	37.69	37.69	37.69	37.69	37.29	-0.03%	14
Sep 23, 2025	37.70	37.70	37.70	37.70	37.30	0.01%	5
Sep 22, 2025	37.70	37.70	37.70	37.70	37.30	0.04%	3
Sep 19, 2025	37.68	37.68	37.68	37.68	37.28	0.04%	7
Sep 18, 2025	37.67	37.67	37.67	37.67	37.27	0.12%	3
Sep 17, 2025	37.62	37.62	37.62	37.62	37.22	0.01%	16
Sep 16, 2025	37.62	37.62	37.62	37.62	37.22	-	3
Sep 15, 2025	37.62	37.62	37.62	37.62	37.22	0.17%	13
Sep 12, 2025	37.55	37.55	37.55	37.55	37.15	0.01%	3
Sep 11, 2025	37.55	37.55	37.55	37.55	37.15	0.01%	39
Sep 10, 2025	37.60	37.60	37.54	37.54	37.14	0.14%	109
Sep 9, 2025	37.49	37.49	37.49	37.49	37.09	0.01%	74
Sep 8, 2025	38.04	38.04	37.49	37.49	37.09	-0.21%	1,909
Sep 5, 2025	37.53	37.57	37.47	37.57	37.17	0.44%	201,135
Sep 4, 2025	37.42	37.42	37.40	37.40	37.00	-0.09%	631
Sep 3, 2025	37.37	37.46	37.37	37.43	37.04	0.57%	4,524
Sep 2, 2025	37.70	37.70	37.22	37.22	36.82	-0.79%	4,485
Aug 29, 2025	37.46	37.54	37.45	37.52	36.92	-0.05%	496
Aug 28, 2025	37.54	37.54	37.54	37.54	36.94	0.11%	22
Aug 27, 2025	37.49	37.49	37.49	37.49	36.90	0.13%	16
Aug 26, 2025	37.45	37.45	37.45	37.45	36.85	0.03%	14