BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)

XHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.80	37.80	37.80	37.80	37.80	-0.08%	70
Feb 20, 2025	37.83	37.83	37.83	37.83	37.83	0.14%	91
Feb 19, 2025	37.78	37.78	37.78	37.78	37.78	0.16%	26
Feb 18, 2025	37.82	37.82	37.65	37.72	37.72	-0.23%	825
Feb 14, 2025	37.80	37.80	37.80	37.80	37.80	0.15%	51
Feb 13, 2025	37.75	37.75	37.75	37.75	37.75	0.42%	3
Feb 12, 2025	37.59	37.59	37.59	37.59	37.59	-0.17%	4
Feb 11, 2025	37.67	37.67	37.65	37.65	37.65	-0.11%	243
Feb 10, 2025	37.75	37.75	37.69	37.69	37.69	0.22%	401
Feb 7, 2025	37.86	37.86	37.58	37.61	37.61	-0.61%	5,956
Feb 6, 2025	37.89	37.96	37.84	37.84	37.84	-0.07%	848
Feb 5, 2025	37.87	37.87	37.87	37.87	37.87	0.34%	129
Feb 4, 2025	37.59	37.74	37.59	37.74	37.74	0.30%	210
Feb 3, 2025	37.62	37.62	37.62	37.62	37.62	-0.62%	14
Jan 31, 2025	37.86	37.86	37.86	37.86	37.67	-0.21%	-
Jan 30, 2025	38.05	38.07	37.94	37.94	37.75	0.27%	904
Jan 29, 2025	37.86	37.92	37.84	37.84	37.65	-0.21%	637
Jan 28, 2025	37.96	37.96	37.89	37.92	37.73	0.03%	1,102
Jan 27, 2025	37.92	37.92	37.91	37.91	37.72	-0.06%	264
Jan 24, 2025	37.93	37.93	37.93	37.93	37.74	0.26%	752
Jan 23, 2025	37.83	37.83	37.83	37.83	37.64	-0.08%	8
Jan 22, 2025	37.86	37.86	37.86	37.86	37.67	-0.11%	2
Jan 21, 2025	37.90	37.90	37.90	37.90	37.71	0.10%	70
Jan 17, 2025	38.00	38.00	37.75	37.86	37.68	0.22%	1,748
Jan 16, 2025	37.81	37.81	37.63	37.78	37.59	0.11%	1,279
Jan 15, 2025	37.58	37.74	37.58	37.74	37.55	0.91%	1,174
Jan 14, 2025	37.47	37.47	37.40	37.40	37.21	-0.07%	38,782
Jan 13, 2025	37.53	37.53	37.42	37.42	37.24	-0.16%	933
Jan 10, 2025	37.48	37.48	37.48	37.48	37.30	-0.17%	58
Jan 8, 2025	37.55	37.55	37.55	37.55	37.36	-0.15%	99
Jan 7, 2025	37.61	37.61	37.61	37.61	37.42	-0.15%	57
Jan 6, 2025	37.78	37.78	37.66	37.66	37.47	-0.12%	715
Jan 3, 2025	37.56	37.82	37.56	37.71	37.52	0.45%	699
Jan 2, 2025	37.59	37.59	37.54	37.54	37.35	-0.05%	515
Dec 31, 2024	37.55	37.55	37.55	37.55	37.37	0.09%	94
Dec 30, 2024	37.56	37.56	37.52	37.52	37.33	-0.56%	569
Dec 27, 2024	37.63	37.73	37.63	37.73	37.34	-0.16%	450
Dec 26, 2024	37.75	37.79	37.75	37.79	37.40	0.14%	186
Dec 24, 2024	37.68	37.74	37.68	37.74	37.35	0.30%	182
Dec 23, 2024	37.71	37.71	37.63	37.63	37.24	-0.42%	850
Dec 20, 2024	37.80	37.80	37.79	37.79	37.40	0.43%	459
Dec 19, 2024	37.61	37.62	37.61	37.62	37.24	-0.12%	580
Dec 18, 2024	37.83	37.83	37.67	37.67	37.28	-0.82%	335
Dec 17, 2024	38.04	38.04	37.87	37.98	37.59	-0.13%	3,086
Dec 16, 2024	37.97	38.03	37.97	38.03	37.64	-0.11%	897
Dec 13, 2024	38.12	38.12	38.07	38.07	37.68	-0.13%	195
Dec 12, 2024	38.12	38.12	38.12	38.12	37.73	-0.13%	12
Dec 11, 2024	38.19	38.19	38.17	38.17	37.78	0.06%	418
Dec 10, 2024	38.14	38.15	38.14	38.15	37.75	-0.13%	254
Dec 9, 2024	38.20	38.20	38.20	38.20	37.80	-0.01%	111
Dec 6, 2024	38.41	38.42	38.20	38.20	37.81	-0.02%	3,904
Dec 5, 2024	38.29	38.29	38.21	38.21	37.82	-0.04%	247
Dec 4, 2024	38.17	38.23	38.17	38.23	37.83	0.18%	3,377
Dec 3, 2024	38.16	38.16	38.16	38.16	37.77	0.06%	16
Dec 2, 2024	38.12	38.15	38.12	38.14	37.74	-0.58%	506
Nov 29, 2024	38.20	38.36	38.20	38.36	37.78	0.25%	291
Nov 27, 2024	38.30	38.32	38.26	38.26	37.69	-0.82%	303
Nov 26, 2024	38.10	38.58	38.10	38.58	38.00	0.95%	1,118
Nov 25, 2024	38.22	38.22	38.22	38.22	37.64	0.33%	17
Nov 22, 2024	38.16	38.16	38.09	38.09	37.52	-0.10%	269
Nov 21, 2024	38.04	38.14	38.04	38.13	37.55	0.02%	776
Nov 20, 2024	38.12	38.12	38.12	38.12	37.55	0.09%	216
Nov 19, 2024	38.05	38.09	38.05	38.09	37.51	0.38%	3,397
Nov 18, 2024	38.01	38.01	37.91	37.94	37.37	-0.03%	1,304
Nov 15, 2024	37.93	37.95	37.93	37.95	37.38	0.04%	6,318
Nov 14, 2024	38.30	38.30	37.94	37.94	37.37	-0.26%	1,841
Nov 13, 2024	38.09	38.10	38.04	38.04	37.47	0.21%	1,622
Nov 12, 2024	37.96	38.10	37.96	37.96	37.39	-0.54%	330
Nov 11, 2024	38.16	38.16	38.16	38.16	37.59	-0.16%	98
Nov 8, 2024	38.22	38.22	38.22	38.22	37.65	0.18%	309
Nov 7, 2024	38.14	38.16	38.14	38.16	37.59	0.31%	146
Nov 6, 2024	38.03	38.04	38.03	38.04	37.47	0.07%	337
Nov 5, 2024	38.01	38.01	38.00	38.01	37.44	0.34%	442
Nov 4, 2024	37.95	37.95	37.89	37.89	37.32	0.11%	523
Nov 1, 2024	37.95	37.95	35.28	37.84	37.28	-0.65%	5,563
Oct 31, 2024	38.04	38.14	38.04	38.09	37.33	-0.13%	1,166
Oct 30, 2024	38.20	38.20	38.14	38.14	37.38	-0.21%	839
Oct 29, 2024	38.23	38.30	38.22	38.22	37.46	-0.15%	5,075
Oct 28, 2024	38.29	38.29	38.19	38.28	37.51	0.54%	1,137
Oct 25, 2024	38.21	38.21	38.07	38.07	37.31	-0.38%	668
Oct 24, 2024	38.16	38.22	38.16	38.22	37.46	0.16%	1,952
Oct 23, 2024	38.26	38.26	38.03	38.16	37.40	-0.10%	11,004
Oct 22, 2024	38.32	38.32	38.20	38.20	37.43	-0.03%	6,254
Oct 21, 2024	38.45	38.45	38.19	38.21	37.45	-0.41%	29,199
Oct 18, 2024	38.37	38.37	38.37	38.37	37.60	0.25%	31
Oct 17, 2024	38.27	38.27	38.27	38.27	37.50	-0.44%	36
Oct 16, 2024	38.45	38.45	38.43	38.44	37.67	0.89%	2,332
Oct 15, 2024	38.16	38.27	38.10	38.10	37.34	-0.47%	6,395
Oct 14, 2024	38.28	38.28	38.28	38.28	37.51	0.05%	-
Oct 11, 2024	38.17	38.26	38.17	38.26	37.49	0.31%	3,269
Oct 10, 2024	38.19	38.19	38.04	38.14	37.38	-0.02%	12,198
Oct 9, 2024	38.04	38.15	38.04	38.15	37.39	-0.13%	4,287
Oct 8, 2024	38.20	38.20	38.20	38.20	37.44	0.29%	11
Oct 7, 2024	38.11	38.11	38.09	38.09	37.33	-0.45%	391
Oct 4, 2024	38.30	38.34	38.24	38.26	37.50	-0.01%	124,790
Oct 3, 2024	38.25	38.27	38.25	38.27	37.50	-0.22%	1,071
Oct 2, 2024	38.45	38.45	38.35	38.35	37.58	-0.11%	2,250
Oct 1, 2024	38.47	38.47	38.31	38.39	37.62	-0.31%	602
Sep 30, 2024	38.88	38.88	38.47	38.51	37.59	-0.14%	3,586
Sep 27, 2024	38.56	38.56	38.56	38.56	37.65	0.21%	10

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.