BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
38.49
0.00 (0.01%)
At close: Sep 12, 2025, 4:00 PM EDT
38.49
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
XHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.14% | 17 |
| Sep 10, 2025 | 38.30 | 38.44 | 38.30 | 38.44 | 38.44 | 0.14% | 394 |
| Sep 9, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.09% | 29 |
| Sep 8, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.09% | 195 |
| Sep 5, 2025 | 38.51 | 38.51 | 38.33 | 38.45 | 38.45 | 0.46% | 59,499 |
| Sep 4, 2025 | 38.26 | 38.27 | 38.26 | 38.27 | 38.27 | -0.22% | 260 |
| Sep 3, 2025 | 38.18 | 38.41 | 38.12 | 38.36 | 38.36 | 0.59% | 1,994 |
| Sep 2, 2025 | 38.18 | 38.18 | 38.03 | 38.14 | 38.14 | -0.61% | 4,019 |
| Aug 29, 2025 | 38.43 | 38.43 | 38.37 | 38.37 | 38.19 | -0.08% | 941 |
| Aug 28, 2025 | 38.41 | 38.41 | 38.40 | 38.40 | 38.22 | -0.03% | 467 |
| Aug 27, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.23 | 0.06% | 59 |
| Aug 26, 2025 | 38.31 | 38.39 | 38.31 | 38.39 | 38.20 | 0.11% | 481 |
| Aug 25, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.16 | 0.05% | 215 |
| Aug 22, 2025 | 38.24 | 38.33 | 38.24 | 38.33 | 38.14 | 0.31% | 882 |
| Aug 21, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.02 | -0.03% | 3 |
| Aug 20, 2025 | 38.10 | 38.22 | 38.10 | 38.22 | 38.04 | -0.09% | 373 |
| Aug 19, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.07 | - | 6 |
| Aug 18, 2025 | 38.35 | 38.35 | 38.26 | 38.26 | 38.07 | - | 1,843 |
| Aug 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.07 | 0.04% | 41 |
| Aug 14, 2025 | 38.34 | 38.34 | 38.24 | 38.24 | 38.06 | -0.10% | 1,753 |
| Aug 13, 2025 | 38.13 | 38.45 | 38.13 | 38.28 | 38.10 | 0.15% | 775 |
| Aug 12, 2025 | 38.48 | 38.48 | 38.22 | 38.22 | 38.04 | 0.14% | 202 |
| Aug 11, 2025 | 38.25 | 38.25 | 38.17 | 38.17 | 37.99 | 0.07% | 1,096 |
| Aug 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.96 | -0.29% | 138 |
| Aug 7, 2025 | 38.15 | 38.27 | 38.15 | 38.26 | 38.07 | 0.41% | 405 |
| Aug 6, 2025 | 37.79 | 38.40 | 37.74 | 38.10 | 37.92 | 0.01% | 4,299 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.91 | 0.12% | 230 |
| Aug 4, 2025 | 37.99 | 38.05 | 37.99 | 38.05 | 37.87 | 0.20% | 3,747 |
| Aug 1, 2025 | 37.90 | 37.98 | 37.90 | 37.98 | 37.79 | -0.58% | 10,113 |
| Jul 31, 2025 | 38.21 | 38.21 | 38.20 | 38.20 | 37.82 | 0.07% | 834 |
| Jul 30, 2025 | 38.19 | 38.19 | 38.17 | 38.17 | 37.80 | -0.16% | 383 |
| Jul 29, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.86 | -0.01% | 14 |
| Jul 28, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.86 | 0.05% | 487 |
| Jul 25, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 37.84 | 0.03% | 207 |
| Jul 24, 2025 | 38.12 | 38.21 | 38.12 | 38.21 | 37.83 | -0.03% | 922 |
| Jul 23, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.84 | 0.09% | 3 |
| Jul 22, 2025 | 38.05 | 38.18 | 38.05 | 38.18 | 37.81 | 0.07% | 714 |
| Jul 21, 2025 | 38.79 | 38.79 | 38.09 | 38.16 | 37.78 | 0.20% | 2,785 |
| Jul 18, 2025 | 39.95 | 39.95 | 37.95 | 38.08 | 37.71 | 0.10% | 35,478 |
| Jul 17, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.67 | 0.19% | 75 |
| Jul 16, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.60 | -0.11% | 64 |
| Jul 15, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.64 | -0.06% | 158 |
| Jul 14, 2025 | 38.00 | 38.03 | 38.00 | 38.03 | 37.66 | 0.01% | 537 |
| Jul 11, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 37.66 | -0.16% | 4 |
| Jul 10, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.72 | - | 89 |
| Jul 9, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.72 | -0.01% | 130 |
| Jul 8, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.72 | -0.22% | 127 |
| Jul 7, 2025 | 38.22 | 38.22 | 38.18 | 38.18 | 37.81 | -0.30% | 720 |
| Jul 3, 2025 | 38.20 | 38.35 | 38.20 | 38.30 | 37.92 | 0.29% | 2,046 |
| Jul 2, 2025 | 38.22 | 38.22 | 38.16 | 38.19 | 37.81 | 0.04% | 1,555 |