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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 37.79 | 37.79 | 37.73 | 37.73 | 37.73 | 0.18% | 234 |
Apr 25, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.12% | - |
Apr 24, 2025 | 37.44 | 37.62 | 37.44 | 37.62 | 37.62 | 0.57% | 277 |
Apr 23, 2025 | 37.43 | 37.51 | 37.41 | 37.41 | 37.41 | 0.19% | 220 |
Apr 22, 2025 | 37.35 | 37.35 | 37.34 | 37.34 | 37.34 | 0.65% | 133 |
Apr 21, 2025 | 37.23 | 37.23 | 37.02 | 37.10 | 37.10 | -0.43% | 2,599 |
Apr 17, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.30% | - |
Apr 16, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.13% | 1 |
Apr 15, 2025 | 36.75 | 37.10 | 36.75 | 37.10 | 37.10 | 0.09% | 331 |
Apr 14, 2025 | 37.06 | 37.18 | 37.06 | 37.06 | 37.06 | 0.89% | 1,286 |
Apr 11, 2025 | 36.79 | 36.79 | 36.74 | 36.74 | 36.74 | 0.19% | 1,284 |
Apr 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.64% | 14 |
Apr 9, 2025 | 36.35 | 36.93 | 36.35 | 36.90 | 36.90 | 1.57% | 151,361 |
Apr 8, 2025 | 37.12 | 37.12 | 36.33 | 36.33 | 36.33 | -0.67% | 183,123 |
Apr 7, 2025 | 36.84 | 36.84 | 36.43 | 36.58 | 36.58 | -1.51% | 80,882 |
Apr 4, 2025 | 37.38 | 37.38 | 37.14 | 37.14 | 37.14 | -0.69% | 354 |
Apr 3, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.55% | 133 |
Apr 2, 2025 | 37.63 | 37.63 | 37.60 | 37.60 | 37.60 | 0.02% | 766 |
Apr 1, 2025 | 37.46 | 37.59 | 37.45 | 37.59 | 37.59 | -0.24% | 1,397 |
Mar 31, 2025 | 37.62 | 37.68 | 37.61 | 37.68 | 37.47 | 0.07% | 1,519 |
Mar 28, 2025 | 37.64 | 37.73 | 37.64 | 37.66 | 37.45 | -0.18% | 336 |
Mar 27, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.51 | -0.17% | 62 |
Mar 26, 2025 | 37.74 | 37.79 | 37.74 | 37.79 | 37.58 | -0.27% | 101 |
Mar 25, 2025 | 37.91 | 37.91 | 37.89 | 37.89 | 37.68 | -0.02% | 327 |
Mar 24, 2025 | 37.91 | 37.91 | 37.90 | 37.90 | 37.69 | 0.01% | 415 |
Mar 21, 2025 | 37.86 | 37.90 | 37.86 | 37.90 | 37.69 | -0.11% | 742 |
Mar 20, 2025 | 37.88 | 37.94 | 37.88 | 37.94 | 37.73 | 0.08% | 439 |
Mar 19, 2025 | 37.88 | 37.91 | 37.88 | 37.91 | 37.70 | 0.32% | 237 |
Mar 18, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | 0.18% | 162 |
Mar 17, 2025 | 37.69 | 37.77 | 37.62 | 37.72 | 37.51 | 0.02% | 1,086 |
Mar 14, 2025 | 37.62 | 37.79 | 37.62 | 37.72 | 37.50 | 0.23% | 2,138 |
Mar 13, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.42 | -0.20% | 120 |
Mar 12, 2025 | 37.62 | 37.72 | 37.54 | 37.71 | 37.50 | 0.10% | 9,631 |
Mar 11, 2025 | 37.62 | 37.67 | 37.62 | 37.67 | 37.46 | -0.45% | 655 |
Mar 10, 2025 | 37.84 | 38.03 | 37.79 | 37.84 | 37.63 | 0.06% | 4,607 |
Mar 7, 2025 | 37.72 | 37.86 | 37.72 | 37.82 | 37.61 | 0.27% | 1,405 |
Mar 6, 2025 | 37.85 | 37.88 | 37.72 | 37.72 | 37.51 | -0.27% | 5,145 |
Mar 5, 2025 | 37.95 | 37.95 | 37.82 | 37.82 | 37.61 | 0.11% | 2,753 |
Mar 4, 2025 | 37.62 | 37.91 | 37.61 | 37.78 | 37.57 | 0.10% | 3,237 |
Mar 3, 2025 | 37.82 | 37.82 | 37.74 | 37.74 | 37.53 | -0.82% | 620 |
Feb 28, 2025 | 37.93 | 38.05 | 37.93 | 38.05 | 37.66 | 0.35% | 595 |
Feb 27, 2025 | 38.00 | 38.09 | 37.92 | 37.92 | 37.53 | -0.19% | 1,459 |
Feb 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.60 | 0.11% | 3 |
Feb 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.56 | 0.37% | 4 |
Feb 24, 2025 | 37.84 | 37.84 | 37.81 | 37.81 | 37.42 | 0.04% | 384 |
Feb 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.40 | -0.08% | 70 |
Feb 20, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.44 | 0.14% | 91 |
Feb 19, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.38 | 0.16% | 26 |
Feb 18, 2025 | 37.82 | 37.82 | 37.65 | 37.72 | 37.32 | -0.23% | 825 |
Feb 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.41 | 0.15% | 51 |