BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
38.48
+0.13 (0.33%)
At close: Jan 9, 2026, 4:00 PM EST
38.48
0.00 (0.00%)
After-hours: Jan 9, 2026, 6:30 PM EST
XHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.47 | 38.48 | 38.47 | 38.48 | 38.48 | 0.33% | 785 |
| Jan 8, 2026 | 38.33 | 38.36 | 37.98 | 38.36 | 38.36 | -0.55% | 2,650 |
| Jan 7, 2026 | 38.57 | 38.85 | 38.57 | 38.57 | 38.57 | 0.37% | 32,619 |
| Jan 6, 2026 | 38.35 | 38.43 | 38.35 | 38.43 | 38.42 | -0.13% | 374 |
| Jan 5, 2026 | 38.67 | 38.67 | 38.35 | 38.48 | 38.48 | 0.10% | 2,109 |
| Jan 2, 2026 | 38.49 | 38.52 | 38.34 | 38.44 | 38.44 | 0.20% | 40,192 |
| Dec 31, 2025 | 38.50 | 38.50 | 38.36 | 38.36 | 38.36 | -0.56% | 1,117 |
| Dec 30, 2025 | 38.40 | 38.79 | 38.40 | 38.58 | 38.58 | 0.13% | 36,609 |
| Dec 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.34 | -0.01% | 98 |
| Dec 26, 2025 | 38.52 | 38.53 | 38.52 | 38.53 | 38.34 | 0.04% | 706 |
| Dec 24, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.33 | -0.10% | 73 |
| Dec 23, 2025 | 38.58 | 38.58 | 38.54 | 38.55 | 38.36 | -0.20% | 1,472 |
| Dec 22, 2025 | 38.61 | 38.70 | 38.61 | 38.63 | 38.44 | 0.43% | 2,389 |
| Dec 19, 2025 | 38.46 | 38.47 | 38.46 | 38.47 | 38.28 | 0.08% | 517 |
| Dec 18, 2025 | 38.36 | 38.44 | 38.36 | 38.44 | 38.25 | 0.17% | 4,832 |
| Dec 17, 2025 | 38.26 | 38.51 | 38.26 | 38.37 | 38.18 | -0.01% | 2,984 |
| Dec 16, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.19 | -0.07% | 272 |
| Dec 15, 2025 | 38.42 | 38.42 | 38.40 | 38.40 | 38.21 | -0.14% | 1,122 |
| Dec 12, 2025 | 38.40 | 38.78 | 38.39 | 38.46 | 38.27 | 0.17% | 9,167 |
| Dec 11, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.20 | 0.15% | 22 |
| Dec 10, 2025 | 38.29 | 38.33 | 38.29 | 38.33 | 38.14 | 0.07% | 175 |
| Dec 9, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.12 | -0.10% | 70 |
| Dec 8, 2025 | 38.37 | 38.37 | 38.35 | 38.35 | 38.16 | -0.15% | 366 |
| Dec 5, 2025 | 38.34 | 38.41 | 38.27 | 38.40 | 38.21 | 0.04% | 2,474 |
| Dec 4, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.20 | -0.01% | 455 |
| Dec 3, 2025 | 38.52 | 38.52 | 38.39 | 38.39 | 38.20 | 0.17% | 399 |
| Dec 2, 2025 | 38.23 | 38.33 | 38.23 | 38.33 | 38.14 | 0.08% | 312 |
| Dec 1, 2025 | 38.29 | 38.38 | 38.24 | 38.30 | 38.11 | -0.55% | 47,689 |
| Nov 28, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.14 | 0.10% | 9 |
| Nov 26, 2025 | 38.55 | 38.56 | 38.47 | 38.47 | 38.10 | 0.23% | 704 |
| Nov 25, 2025 | 38.36 | 38.38 | 38.25 | 38.38 | 38.01 | 0.22% | 847 |
| Nov 24, 2025 | 38.24 | 38.29 | 38.24 | 38.29 | 37.93 | 0.14% | 411 |
| Nov 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.87 | 0.08% | 9 |
| Nov 20, 2025 | 38.17 | 38.21 | 38.17 | 38.21 | 37.84 | 0.10% | 66,109 |
| Nov 19, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.80 | 0.04% | 118 |
| Nov 18, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.79 | -0.13% | 38 |
| Nov 17, 2025 | 38.30 | 38.30 | 38.20 | 38.20 | 37.84 | -0.03% | 2,338 |
| Nov 14, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.85 | -0.03% | 39 |
| Nov 13, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.86 | -0.21% | 108 |
| Nov 12, 2025 | 38.40 | 38.48 | 38.20 | 38.30 | 37.94 | 0.20% | 2,938 |
| Nov 11, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.86 | 0.04% | 10 |
| Nov 10, 2025 | 38.13 | 38.21 | 38.13 | 38.21 | 37.85 | -0.08% | 1,745 |
| Nov 7, 2025 | 38.15 | 38.24 | 38.15 | 38.24 | 37.88 | 0.26% | 243 |
| Nov 6, 2025 | 38.29 | 38.29 | 38.14 | 38.14 | 37.78 | 0.03% | 533 |
| Nov 5, 2025 | 38.13 | 38.21 | 38.13 | 38.13 | 37.77 | 0.04% | 1,405 |
| Nov 4, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.75 | -0.26% | 14 |
| Nov 3, 2025 | 38.27 | 38.29 | 38.22 | 38.22 | 37.85 | -0.57% | 702 |
| Oct 31, 2025 | 38.65 | 38.65 | 38.44 | 38.44 | 37.89 | -0.63% | 3,620 |
| Oct 30, 2025 | 38.41 | 39.34 | 38.41 | 38.68 | 38.13 | 0.10% | 21,764 |
| Oct 29, 2025 | 38.70 | 38.74 | 38.64 | 38.64 | 38.09 | 0.14% | 5,523 |