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
Jul 16, 2025	37.97	37.97	37.97	37.97	37.97	-0.11%	64
Jul 15, 2025	38.01	38.01	38.01	38.01	38.01	-0.06%	158
Jul 14, 2025	38.00	38.03	38.00	38.03	38.03	0.01%	537
Jul 11, 2025	38.03	38.03	38.03	38.03	38.03	-0.16%	4
Jul 10, 2025	38.09	38.09	38.09	38.09	38.09	-	89
Jul 9, 2025	38.09	38.09	38.09	38.09	38.09	-0.01%	130
Jul 8, 2025	38.10	38.10	38.10	38.10	38.10	-0.22%	127
Jul 7, 2025	38.22	38.22	38.18	38.18	38.18	-0.30%	720
Jul 3, 2025	38.20	38.35	38.20	38.30	38.30	0.29%	2,046
Jul 2, 2025	38.22	38.22	38.16	38.19	38.19	0.04%	1,555
Jul 1, 2025	38.06	38.17	38.06	38.17	38.17	-0.42%	17,116
Jun 30, 2025	38.16	38.36	38.16	38.33	38.16	0.21%	1,490
Jun 27, 2025	38.15	38.39	38.15	38.25	38.08	0.08%	1,176
Jun 26, 2025	38.28	38.28	38.22	38.22	38.05	0.20%	672
Jun 25, 2025	38.14	38.15	38.14	38.15	37.98	0.08%	1,020
Jun 24, 2025	38.12	38.12	38.12	38.12	37.95	0.32%	32
Jun 23, 2025	37.94	38.00	37.94	38.00	37.83	0.17%	383
Jun 20, 2025	37.77	37.93	37.77	37.93	37.77	0.09%	1,012
Jun 18, 2025	37.90	37.90	37.90	37.90	37.73	0.12%	7
Jun 17, 2025	37.85	37.85	37.85	37.85	37.69	-0.05%	36
Jun 16, 2025	37.86	37.87	37.86	37.87	37.71	0.08%	1,129
Jun 13, 2025	37.93	37.93	37.84	37.84	37.68	-0.11%	375
Jun 12, 2025	37.88	37.88	37.88	37.88	37.72	-0.26%	15
Jun 11, 2025	37.90	38.03	37.90	37.98	37.82	0.36%	506
Jun 10, 2025	37.85	37.97	37.85	37.85	37.68	0.04%	948
Jun 9, 2025	37.83	37.83	37.83	37.83	37.67	-0.04%	401
Jun 6, 2025	37.85	37.85	37.85	37.85	37.68	0.03%	14
Jun 5, 2025	37.89	37.89	37.84	37.84	37.67	0.03%	343
Jun 4, 2025	37.83	37.83	37.83	37.83	37.66	0.17%	58
Jun 3, 2025	37.80	37.80	37.70	37.76	37.60	0.19%	39,467
Jun 2, 2025	37.59	37.69	37.59	37.69	37.53	-0.55%	22,759
May 30, 2025	38.19	38.19	37.90	37.90	37.54	0.01%	2,229
May 29, 2025	37.90	37.90	37.90	37.90	37.54	0.19%	232
May 28, 2025	37.92	37.93	37.83	37.83	37.47	-0.04%	2,436
May 27, 2025	37.86	37.86	37.84	37.84	37.49	0.46%	745
May 23, 2025	37.67	37.67	37.67	37.67	37.31	-0.04%	10
May 22, 2025	37.68	37.68	37.68	37.68	37.33	-0.03%	43
May 21, 2025	37.69	37.69	37.69	37.69	37.34	-0.34%	5
May 20, 2025	37.82	37.82	37.82	37.82	37.47	0.12%	5
May 19, 2025	37.78	37.78	37.78	37.78	37.42	-0.11%	4
May 16, 2025	37.87	37.87	37.82	37.82	37.46	0.02%	666
May 15, 2025	37.77	37.81	37.77	37.81	37.45	0.16%	1,044
May 14, 2025	37.75	37.75	37.75	37.75	37.39	-0.15%	112
May 13, 2025	37.80	37.80	37.80	37.80	37.45	0.17%	-
May 12, 2025	37.74	37.74	37.74	37.74	37.38	0.56%	51
May 9, 2025	37.67	37.67	37.53	37.53	37.17	-0.08%	563
May 8, 2025	37.42	37.56	37.42	37.56	37.20	0.09%	186
May 7, 2025	37.52	37.52	37.52	37.52	37.17	0.03%	78
May 6, 2025	37.64	37.64	37.51	37.51	37.16	-0.35%	621
May 5, 2025	37.63	37.74	37.63	37.64	37.29	-0.01%	728

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.