BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)
NYSEARCA: XHYC · Real-Time Price · USD
37.26
+0.03 (0.07%)
Jul 3, 2025, 1:00 PM - Market closed
XHYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.06% | 15 |
| Jul 2, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.13% | 11 |
| Jul 1, 2025 | 37.22 | 37.22 | 37.19 | 37.19 | 37.19 | -0.78% | 13,282 |
| Jun 30, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.28 | 0.61% | 267 |
| Jun 27, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.05 | 0.04% | 19 |
| Jun 26, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.04 | 0.24% | 9 |
| Jun 25, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 36.95 | 0.09% | 12 |
| Jun 24, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.92 | 0.38% | 4,371 |
| Jun 23, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.78 | -0.01% | 244 |
| Jun 20, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.78 | 0.25% | 10 |
| Jun 18, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.69 | 0.05% | 9 |
| Jun 17, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.67 | -0.13% | 6 |
| Jun 16, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.72 | 0.14% | 14 |
| Jun 13, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.67 | -0.16% | - |
| Jun 12, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.73 | - | 6 |
| Jun 11, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.73 | 0.20% | 1 |
| Jun 10, 2025 | 36.86 | 36.86 | 36.85 | 36.85 | 36.66 | 0.05% | 1,768 |
| Jun 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.64 | -0.07% | 35 |
| Jun 6, 2025 | 36.87 | 36.87 | 36.86 | 36.86 | 36.66 | 0.02% | 305 |
| Jun 5, 2025 | 36.88 | 36.88 | 36.81 | 36.85 | 36.66 | -0.08% | 819 |
| Jun 4, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.68 | 0.08% | 515 |
| Jun 3, 2025 | 36.72 | 36.85 | 36.72 | 36.85 | 36.65 | 0.35% | 149,301 |
| Jun 2, 2025 | 36.65 | 36.72 | 36.65 | 36.72 | 36.53 | -0.66% | 17,376 |
| May 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.56 | 0.14% | 404 |
| May 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.51 | 0.19% | 617 |
| May 28, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.44 | -0.02% | 1,206 |
| May 27, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.45 | 0.53% | 274 |
| May 23, 2025 | 36.72 | 36.72 | 36.66 | 36.66 | 36.26 | -0.16% | 200 |
| May 22, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.32 | -0.08% | 226 |
| May 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.35 | -0.36% | 41 |
| May 20, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.48 | 0.05% | 793 |
| May 19, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.47 | -0.08% | 2 |
| May 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.50 | 0.16% | 1 |
| May 15, 2025 | 36.94 | 36.94 | 36.84 | 36.84 | 36.44 | -0.03% | 101 |
| May 14, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.45 | -0.18% | 26 |
| May 13, 2025 | 36.76 | 36.92 | 36.76 | 36.92 | 36.51 | 0.22% | 175 |
| May 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.43 | 0.83% | 2 |
| May 9, 2025 | 36.42 | 36.53 | 36.42 | 36.53 | 36.13 | 0.05% | 147 |
| May 8, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.11 | -0.03% | - |
| May 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.12 | 0.13% | 4 |
| May 6, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.08 | -0.07% | 132 |
| May 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.10 | -0.06% | 156 |
| May 2, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.12 | 0.24% | 72 |
| May 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.03 | -0.37% | 1 |
| Apr 30, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 35.94 | -0.17% | 266 |
| Apr 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.00 | 0.15% | 5 |
| Apr 28, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 35.95 | -0.10% | 66 |
| Apr 25, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 35.98 | 0.41% | 5 |
| Apr 24, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 35.83 | 0.18% | 60 |
| Apr 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.77 | 0.79% | 1 |