BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
38.24
+0.10 (0.26%)
Nov 7, 2025, 4:00 PM EST - Market closed
XHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 38.15 | 38.24 | 38.15 | 38.24 | 38.24 | 0.26% | 243 |
| Nov 6, 2025 | 38.29 | 38.29 | 38.14 | 38.14 | 38.14 | 0.03% | 533 |
| Nov 5, 2025 | 38.13 | 38.21 | 38.13 | 38.13 | 38.13 | 0.04% | 1,405 |
| Nov 4, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.26% | 14 |
| Nov 3, 2025 | 38.27 | 38.29 | 38.22 | 38.22 | 38.22 | -0.57% | 702 |
| Oct 31, 2025 | 38.65 | 38.65 | 38.44 | 38.44 | 38.25 | -0.63% | 3,620 |
| Oct 30, 2025 | 38.41 | 39.34 | 38.41 | 38.68 | 38.50 | 0.10% | 21,764 |
| Oct 29, 2025 | 38.70 | 38.74 | 38.64 | 38.64 | 38.46 | 0.14% | 5,523 |
| Oct 28, 2025 | 38.55 | 38.72 | 38.55 | 38.59 | 38.40 | 0.03% | 1,591 |
| Oct 27, 2025 | 38.60 | 38.69 | 38.55 | 38.58 | 38.39 | 0.13% | 1,581 |
| Oct 24, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.34 | 0.18% | 31 |
| Oct 23, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.27 | 0.01% | 94 |
| Oct 22, 2025 | 38.47 | 38.47 | 38.45 | 38.45 | 38.27 | -0.09% | 391 |
| Oct 21, 2025 | 38.54 | 38.54 | 38.49 | 38.49 | 38.30 | 0.13% | 655 |
| Oct 20, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.25 | 0.12% | 116 |
| Oct 17, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.21 | -0.03% | 59 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.22 | - | 141 |
| Oct 15, 2025 | 38.38 | 38.40 | 38.38 | 38.40 | 38.22 | 0.37% | 424 |
| Oct 14, 2025 | 38.29 | 38.29 | 38.26 | 38.26 | 38.08 | 0.10% | 137 |
| Oct 13, 2025 | 38.02 | 38.22 | 38.02 | 38.22 | 38.04 | 0.16% | 461 |
| Oct 10, 2025 | 38.19 | 38.32 | 38.03 | 38.16 | 37.98 | -0.26% | 1,863 |
| Oct 9, 2025 | 38.16 | 38.26 | 38.16 | 38.26 | 38.08 | -0.07% | 292 |
| Oct 8, 2025 | 38.12 | 38.29 | 38.12 | 38.29 | 38.10 | -0.23% | 2,828 |
| Oct 7, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.19 | -0.03% | 56 |
| Oct 6, 2025 | 38.51 | 38.51 | 38.37 | 38.39 | 38.20 | - | 614 |
| Oct 3, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.20 | 0.04% | 200 |
| Oct 2, 2025 | 38.44 | 38.44 | 38.37 | 38.37 | 38.19 | 0.07% | 1,325 |
| Oct 1, 2025 | 38.34 | 38.35 | 38.26 | 38.35 | 38.16 | -0.39% | 3,230 |
| Sep 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.13 | 0.03% | 28 |
| Sep 29, 2025 | 38.49 | 38.56 | 38.49 | 38.49 | 38.12 | 0.13% | 1,855 |
| Sep 26, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.07 | 0.07% | 29 |
| Sep 25, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.05 | -0.26% | 4 |
| Sep 24, 2025 | 38.39 | 38.51 | 38.38 | 38.51 | 38.15 | -0.05% | 806 |
| Sep 23, 2025 | 38.42 | 38.63 | 38.40 | 38.53 | 38.17 | -0.05% | 2,034 |
| Sep 22, 2025 | 38.63 | 38.63 | 38.48 | 38.55 | 38.19 | -0.03% | 5,675 |
| Sep 19, 2025 | 38.53 | 38.56 | 38.53 | 38.56 | 38.20 | 0.07% | 193 |
| Sep 18, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.17 | 0.07% | 149 |
| Sep 17, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.15 | -0.10% | 257 |
| Sep 16, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.18 | 0.06% | 274 |
| Sep 15, 2025 | 38.47 | 38.52 | 38.47 | 38.52 | 38.16 | 0.08% | 659 |
| Sep 12, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.13 | 0.01% | 3 |
| Sep 11, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.13 | 0.14% | 17 |
| Sep 10, 2025 | 38.30 | 38.44 | 38.30 | 38.44 | 38.07 | 0.14% | 394 |
| Sep 9, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.02 | -0.09% | 29 |
| Sep 8, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.05 | -0.09% | 195 |
| Sep 5, 2025 | 38.51 | 38.51 | 38.33 | 38.45 | 38.09 | 0.46% | 59,499 |
| Sep 4, 2025 | 38.26 | 38.27 | 38.26 | 38.27 | 37.92 | -0.22% | 260 |
| Sep 3, 2025 | 38.18 | 38.41 | 38.12 | 38.36 | 38.00 | 0.59% | 1,994 |
| Sep 2, 2025 | 38.18 | 38.18 | 38.03 | 38.14 | 37.78 | -0.61% | 4,019 |
| Aug 29, 2025 | 38.43 | 38.43 | 38.37 | 38.37 | 37.83 | -0.08% | 941 |