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
Feb 10, 2026	37.48	37.48	37.48	37.48	37.48	0.06%	38
Feb 9, 2026	37.46	37.46	37.46	37.46	37.46	0.28%	10
Feb 6, 2026	37.35	37.35	37.35	37.35	37.35	-0.01%	108
Feb 5, 2026	37.36	37.36	37.36	37.36	37.36	-0.04%	21
Feb 4, 2026	37.37	37.37	37.37	37.37	37.37	0.21%	17
Feb 3, 2026	37.33	37.33	37.29	37.29	37.29	-0.23%	41,302
Feb 2, 2026	37.38	37.38	37.38	37.38	37.38	-0.46%	15
Jan 30, 2026	37.55	37.55	37.55	37.55	37.36	0.01%	8
Jan 29, 2026	37.50	37.55	37.50	37.55	37.36	-0.02%	43,008
Jan 28, 2026	37.56	37.56	37.56	37.56	37.37	-0.01%	15
Jan 27, 2026	37.56	37.56	37.56	37.56	37.37	0.01%	13
Jan 26, 2026	37.56	37.56	37.56	37.56	37.37	0.04%	11
Jan 23, 2026	37.54	37.54	37.54	37.54	37.35	0.16%	14
Jan 22, 2026	37.48	37.48	37.48	37.48	37.29	-0.06%	124
Jan 21, 2026	37.50	37.50	37.50	37.50	37.32	0.36%	41
Jan 20, 2026	37.41	37.41	37.34	37.37	37.18	-0.35%	1,312
Jan 16, 2026	37.48	37.50	37.48	37.50	37.31	-0.08%	304
Jan 15, 2026	37.53	37.53	37.53	37.53	37.34	0.15%	9
Jan 14, 2026	37.47	37.47	37.47	37.47	37.28	-	113
Jan 13, 2026	37.47	37.47	37.47	37.47	37.28	0.03%	111
Jan 12, 2026	37.46	37.46	37.46	37.46	37.27	-0.22%	115
Jan 9, 2026	37.54	37.54	37.54	37.54	37.36	0.27%	223
Jan 8, 2026	37.44	37.44	37.44	37.44	37.25	0.08%	106
Jan 7, 2026	37.41	37.41	37.41	37.41	37.23	-	169
Jan 6, 2026	37.41	37.41	37.41	37.41	37.23	-0.04%	170
Jan 5, 2026	37.43	37.43	37.43	37.43	37.24	0.12%	139
Jan 2, 2026	37.46	37.49	37.38	37.38	37.20	0.24%	21,647
Dec 31, 2025	37.29	37.29	37.29	37.29	37.11	-0.05%	113
Dec 30, 2025	37.56	37.56	37.31	37.31	37.13	-0.66%	3,872
Dec 29, 2025	37.54	37.56	37.54	37.56	37.17	0.18%	175
Dec 26, 2025	37.49	37.49	37.49	37.49	37.11	-0.13%	114
Dec 24, 2025	37.54	37.54	37.54	37.54	37.15	0.11%	14
Dec 23, 2025	37.50	37.50	37.50	37.50	37.11	0.23%	21
Dec 22, 2025	37.41	37.41	37.41	37.41	37.03	-	114
Dec 19, 2025	37.41	37.41	37.41	37.41	37.03	-0.08%	119
Dec 18, 2025	37.44	37.44	37.44	37.44	37.06	0.29%	117
Dec 17, 2025	37.33	37.33	37.33	37.33	36.95	-0.16%	108
Dec 16, 2025	37.39	37.39	37.39	37.39	37.01	0.02%	106
Dec 15, 2025	37.38	37.38	37.38	37.38	37.00	0.25%	6
Dec 12, 2025	37.29	37.29	37.29	37.29	36.91	-0.09%	106
Dec 11, 2025	37.32	37.32	37.32	37.32	36.94	0.15%	15
Dec 10, 2025	37.27	37.27	37.27	37.27	36.88	-0.07%	111
Dec 9, 2025	37.31	37.37	37.29	37.29	36.91	0.09%	309
Dec 8, 2025	37.26	37.26	37.26	37.26	36.88	-0.12%	113
Dec 5, 2025	37.31	37.31	37.31	37.31	36.92	-0.07%	110
Dec 4, 2025	37.33	37.33	37.33	37.33	36.95	0.14%	117
Dec 3, 2025	37.28	37.28	37.28	37.28	36.90	0.07%	111
Dec 2, 2025	37.26	37.26	37.26	37.26	36.87	0.07%	109
Dec 1, 2025	37.15	37.23	37.15	37.23	36.85	-0.48%	165
Nov 28, 2025	37.41	37.41	37.41	37.41	36.81	-0.04%	107

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.