BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
38.15
-0.11 (-0.29%)
At close: Aug 8, 2025, 4:00 PM
38.15
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.29% | 138 |
| Aug 7, 2025 | 38.15 | 38.27 | 38.15 | 38.26 | 38.26 | 0.41% | 405 |
| Aug 6, 2025 | 37.79 | 38.40 | 37.74 | 38.10 | 38.10 | 0.01% | 4,299 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.12% | 230 |
| Aug 4, 2025 | 37.99 | 38.05 | 37.99 | 38.05 | 38.05 | 0.20% | 3,747 |
| Aug 1, 2025 | 37.90 | 37.98 | 37.90 | 37.98 | 37.98 | -0.58% | 10,113 |
| Jul 31, 2025 | 38.21 | 38.21 | 38.20 | 38.20 | 38.01 | 0.07% | 834 |
| Jul 30, 2025 | 38.19 | 38.19 | 38.17 | 38.17 | 37.98 | -0.16% | 383 |
| Jul 29, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.04 | -0.01% | 14 |
| Jul 28, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.05 | 0.05% | 487 |
| Jul 25, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.03 | 0.03% | 207 |
| Jul 24, 2025 | 38.12 | 38.21 | 38.12 | 38.21 | 38.02 | -0.03% | 922 |
| Jul 23, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.03 | 0.09% | 3 |
| Jul 22, 2025 | 38.05 | 38.18 | 38.05 | 38.18 | 37.99 | 0.07% | 714 |
| Jul 21, 2025 | 38.79 | 38.79 | 38.09 | 38.16 | 37.97 | 0.20% | 2,785 |
| Jul 18, 2025 | 39.95 | 39.95 | 37.95 | 38.08 | 37.89 | 0.10% | 35,478 |
| Jul 17, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.85 | 0.19% | 75 |
| Jul 16, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.78 | -0.11% | 64 |
| Jul 15, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.83 | -0.06% | 158 |
| Jul 14, 2025 | 38.00 | 38.03 | 38.00 | 38.03 | 37.85 | 0.01% | 537 |
| Jul 11, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 37.84 | -0.16% | 4 |
| Jul 10, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.90 | - | 89 |
| Jul 9, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.90 | -0.01% | 130 |
| Jul 8, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.91 | -0.22% | 127 |
| Jul 7, 2025 | 38.22 | 38.22 | 38.18 | 38.18 | 37.99 | -0.30% | 720 |
| Jul 3, 2025 | 38.20 | 38.35 | 38.20 | 38.30 | 38.11 | 0.29% | 2,046 |
| Jul 2, 2025 | 38.22 | 38.22 | 38.16 | 38.19 | 38.00 | 0.04% | 1,555 |
| Jul 1, 2025 | 38.06 | 38.17 | 38.06 | 38.17 | 37.98 | -0.42% | 17,116 |
| Jun 30, 2025 | 38.16 | 38.36 | 38.16 | 38.33 | 37.97 | 0.21% | 1,490 |
| Jun 27, 2025 | 38.15 | 38.39 | 38.15 | 38.25 | 37.90 | 0.08% | 1,176 |
| Jun 26, 2025 | 38.28 | 38.28 | 38.22 | 38.22 | 37.87 | 0.20% | 672 |
| Jun 25, 2025 | 38.14 | 38.15 | 38.14 | 38.15 | 37.79 | 0.08% | 1,020 |
| Jun 24, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.76 | 0.32% | 32 |
| Jun 23, 2025 | 37.94 | 38.00 | 37.94 | 38.00 | 37.64 | 0.17% | 383 |
| Jun 20, 2025 | 37.77 | 37.93 | 37.77 | 37.93 | 37.58 | 0.09% | 1,012 |
| Jun 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.54 | 0.12% | 7 |
| Jun 17, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.50 | -0.05% | 36 |
| Jun 16, 2025 | 37.86 | 37.87 | 37.86 | 37.87 | 37.52 | 0.08% | 1,129 |
| Jun 13, 2025 | 37.93 | 37.93 | 37.84 | 37.84 | 37.49 | -0.11% | 375 |
| Jun 12, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.53 | -0.26% | 15 |
| Jun 11, 2025 | 37.90 | 38.03 | 37.90 | 37.98 | 37.63 | 0.36% | 506 |
| Jun 10, 2025 | 37.85 | 37.97 | 37.85 | 37.85 | 37.49 | 0.04% | 948 |
| Jun 9, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.48 | -0.04% | 401 |
| Jun 6, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.50 | 0.03% | 14 |
| Jun 5, 2025 | 37.89 | 37.89 | 37.84 | 37.84 | 37.48 | 0.03% | 343 |
| Jun 4, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.47 | 0.17% | 58 |
| Jun 3, 2025 | 37.80 | 37.80 | 37.70 | 37.76 | 37.41 | 0.19% | 39,467 |
| Jun 2, 2025 | 37.59 | 37.69 | 37.59 | 37.69 | 37.34 | -0.55% | 22,759 |
| May 30, 2025 | 38.19 | 38.19 | 37.90 | 37.90 | 37.36 | 0.01% | 2,229 |
| May 29, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.35 | 0.19% | 232 |