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

XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.56	37.56	37.31	37.31	37.31	-0.66%	3,872
Dec 29, 2025	37.54	37.56	37.54	37.56	37.56	0.18%	175
Dec 26, 2025	37.49	37.49	37.49	37.49	37.49	-0.13%	114
Dec 24, 2025	37.54	37.54	37.54	37.54	37.54	0.11%	14
Dec 23, 2025	37.50	37.50	37.50	37.50	37.50	0.23%	21
Dec 22, 2025	37.41	37.41	37.41	37.41	37.41	-	114
Dec 19, 2025	37.41	37.41	37.41	37.41	37.41	-0.08%	119
Dec 18, 2025	37.44	37.44	37.44	37.44	37.44	0.29%	117
Dec 17, 2025	37.33	37.33	37.33	37.33	37.33	-0.16%	108
Dec 16, 2025	37.39	37.39	37.39	37.39	37.39	0.02%	106
Dec 15, 2025	37.38	37.38	37.38	37.38	37.38	0.25%	6
Dec 12, 2025	37.29	37.29	37.29	37.29	37.29	-0.09%	106
Dec 11, 2025	37.32	37.32	37.32	37.32	37.32	0.15%	15
Dec 10, 2025	37.27	37.27	37.27	37.27	37.27	-0.07%	111
Dec 9, 2025	37.31	37.37	37.29	37.29	37.29	0.09%	309
Dec 8, 2025	37.26	37.26	37.26	37.26	37.26	-0.12%	113
Dec 5, 2025	37.31	37.31	37.31	37.31	37.31	-0.07%	110
Dec 4, 2025	37.33	37.33	37.33	37.33	37.33	0.14%	117
Dec 3, 2025	37.28	37.28	37.28	37.28	37.28	0.07%	111
Dec 2, 2025	37.26	37.26	37.26	37.26	37.26	0.07%	109
Dec 1, 2025	37.15	37.23	37.15	37.23	37.23	-0.48%	165
Nov 28, 2025	37.41	37.41	37.41	37.41	37.19	-0.04%	107
Nov 26, 2025	37.43	37.43	37.43	37.43	37.20	0.29%	107
Nov 25, 2025	37.32	37.32	37.32	37.32	37.09	0.16%	113
Nov 24, 2025	37.26	37.26	37.26	37.26	37.03	0.17%	113
Nov 21, 2025	37.19	37.19	37.19	37.19	36.97	0.08%	111
Nov 20, 2025	37.17	37.17	37.16	37.16	36.94	0.07%	165,921
Nov 19, 2025	37.14	37.14	37.14	37.14	36.91	0.05%	8
Nov 18, 2025	37.12	37.12	37.12	37.12	36.89	-0.29%	7
Nov 17, 2025	37.22	37.22	37.22	37.22	37.00	-0.01%	26
Nov 14, 2025	37.23	37.23	37.23	37.23	37.00	-0.04%	6
Nov 13, 2025	37.24	37.24	37.24	37.24	37.02	-0.28%	19
Nov 12, 2025	37.35	37.35	37.35	37.35	37.12	0.14%	97
Nov 11, 2025	37.30	37.30	37.30	37.30	37.07	-	7
Nov 10, 2025	37.30	37.30	37.30	37.30	37.07	0.31%	8
Nov 7, 2025	37.18	37.18	37.18	37.18	36.96	-0.03%	9
Nov 6, 2025	37.19	37.19	37.19	37.19	36.97	0.01%	78
Nov 5, 2025	37.19	37.19	37.19	37.19	36.97	0.13%	12
Nov 4, 2025	37.06	37.14	37.06	37.14	36.92	-0.08%	628
Nov 3, 2025	37.17	37.17	37.17	37.17	36.95	-0.82%	3,626
Oct 31, 2025	37.48	37.48	37.48	37.48	37.06	-0.05%	21
Oct 30, 2025	37.46	37.50	37.46	37.50	37.08	-0.09%	624
Oct 29, 2025	37.53	37.53	37.53	37.53	37.11	-0.28%	289
Oct 28, 2025	37.64	37.64	37.64	37.64	37.21	-	39
Oct 27, 2025	37.64	37.64	37.64	37.64	37.21	0.21%	59
Oct 24, 2025	37.56	37.56	37.56	37.56	37.14	0.22%	3
Oct 23, 2025	37.48	37.48	37.48	37.48	37.05	0.06%	3
Oct 22, 2025	37.46	37.46	37.46	37.46	37.03	-0.03%	3
Oct 21, 2025	37.47	37.47	37.47	37.47	37.04	0.12%	17
Oct 20, 2025	38.44	38.44	37.42	37.42	37.00	0.21%	2,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.