BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
37.73
+0.12 (0.31%)
Apr 28, 2025, 4:10 PM EDT - Market open

XHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202537.7937.7937.7337.7337.730.18%234
Apr 25, 202537.6737.6737.6737.6737.670.12%-
Apr 24, 202537.4437.6237.4437.6237.620.57%277
Apr 23, 202537.4337.5137.4137.4137.410.19%220
Apr 22, 202537.3537.3537.3437.3437.340.65%133
Apr 21, 202537.2337.2337.0237.1037.10-0.43%2,599
Apr 17, 202537.2637.2637.2637.2637.260.30%-
Apr 16, 202537.1537.1537.1537.1537.150.13%1
Apr 15, 202536.7537.1036.7537.1037.100.09%331
Apr 14, 202537.0637.1837.0637.0637.060.89%1,286
Apr 11, 202536.7936.7936.7436.7436.740.19%1,284
Apr 10, 202536.6736.6736.6736.6736.67-0.64%14
Apr 9, 202536.3536.9336.3536.9036.901.57%151,361
Apr 8, 202537.1237.1236.3336.3336.33-0.67%183,123
Apr 7, 202536.8436.8436.4336.5836.58-1.51%80,882
Apr 4, 202537.3837.3837.1437.1437.14-0.69%354
Apr 3, 202537.3937.3937.3937.3937.39-0.55%133
Apr 2, 202537.6337.6337.6037.6037.600.02%766
Apr 1, 202537.4637.5937.4537.5937.59-0.24%1,397
Mar 31, 202537.6237.6837.6137.6837.470.07%1,519
Mar 28, 202537.6437.7337.6437.6637.45-0.18%336
Mar 27, 202537.7337.7337.7337.7337.51-0.17%62
Mar 26, 202537.7437.7937.7437.7937.58-0.27%101
Mar 25, 202537.9137.9137.8937.8937.68-0.02%327
Mar 24, 202537.9137.9137.9037.9037.690.01%415
Mar 21, 202537.8637.9037.8637.9037.69-0.11%742
Mar 20, 202537.8837.9437.8837.9437.730.08%439
Mar 19, 202537.8837.9137.8837.9137.700.32%237
Mar 18, 202537.7937.7937.7937.7937.580.18%162
Mar 17, 202537.6937.7737.6237.7237.510.02%1,086
Mar 14, 202537.6237.7937.6237.7237.500.23%2,138
Mar 13, 202537.6337.6337.6337.6337.42-0.20%120
Mar 12, 202537.6237.7237.5437.7137.500.10%9,631
Mar 11, 202537.6237.6737.6237.6737.46-0.45%655
Mar 10, 202537.8438.0337.7937.8437.630.06%4,607
Mar 7, 202537.7237.8637.7237.8237.610.27%1,405
Mar 6, 202537.8537.8837.7237.7237.51-0.27%5,145
Mar 5, 202537.9537.9537.8237.8237.610.11%2,753
Mar 4, 202537.6237.9137.6137.7837.570.10%3,237
Mar 3, 202537.8237.8237.7437.7437.53-0.82%620
Feb 28, 202537.9338.0537.9338.0537.660.35%595
Feb 27, 202538.0038.0937.9237.9237.53-0.19%1,459
Feb 26, 202538.0038.0038.0038.0037.600.11%3
Feb 25, 202537.9637.9637.9637.9637.560.37%4
Feb 24, 202537.8437.8437.8137.8137.420.04%384
Feb 21, 202537.8037.8037.8037.8037.40-0.08%70
Feb 20, 202537.8337.8337.8337.8337.440.14%91
Feb 19, 202537.7837.7837.7837.7837.380.16%26
Feb 18, 202537.8237.8237.6537.7237.32-0.23%825
Feb 14, 202537.8037.8037.8037.8037.410.15%51