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
Apr 28, 2026	38.10	38.16	38.10	38.16	38.16	-0.07%	124
Apr 27, 2026	38.29	38.29	38.12	38.19	38.19	0.75%	2,575
Apr 24, 2026	38.21	38.23	37.90	37.90	37.90	-0.82%	13,210
Apr 23, 2026	38.22	38.22	38.22	38.22	38.22	-0.01%	18
Apr 22, 2026	38.29	38.29	38.22	38.22	38.22	-0.13%	296
Apr 21, 2026	38.32	38.32	38.27	38.27	38.27	-0.17%	620
Apr 20, 2026	38.38	38.38	38.34	38.34	38.34	-0.12%	1,503
Apr 17, 2026	38.44	38.44	38.38	38.38	38.38	0.31%	4,126
Apr 16, 2026	38.16	38.26	38.16	38.26	38.26	-0.09%	110
Apr 15, 2026	38.30	38.38	38.30	38.30	38.30	-0.05%	290
Apr 14, 2026	38.32	38.32	38.32	38.32	38.32	0.47%	411
Apr 13, 2026	38.05	38.25	38.05	38.14	38.14	-0.20%	5,408
Apr 10, 2026	38.24	38.24	38.21	38.21	38.21	-0.07%	554
Apr 9, 2026	37.85	38.24	37.85	38.24	38.24	0.42%	219
Apr 8, 2026	38.06	38.08	38.06	38.08	38.08	0.40%	2,439
Apr 7, 2026	38.05	38.05	37.92	37.92	37.92	-0.03%	1,678
Apr 6, 2026	37.87	37.94	37.87	37.94	37.94	0.15%	40,172
Apr 2, 2026	37.87	37.88	37.87	37.88	37.88	0.07%	5,714
Apr 1, 2026	37.70	37.86	37.70	37.86	37.86	-0.01%	2,905
Mar 31, 2026	37.70	37.86	37.69	37.86	37.63	0.38%	4,416
Mar 30, 2026	37.41	37.72	37.41	37.72	37.49	0.24%	752
Mar 27, 2026	37.63	37.63	37.63	37.63	37.40	-0.44%	7
Mar 26, 2026	37.79	37.79	37.79	37.79	37.56	-0.45%	8
Mar 25, 2026	37.96	37.96	37.95	37.96	37.73	0.20%	1,922
Mar 24, 2026	37.91	37.91	37.89	37.89	37.66	-0.13%	657
Mar 23, 2026	37.95	38.10	37.82	37.94	37.71	0.20%	6,910
Mar 20, 2026	37.86	37.86	37.86	37.86	37.64	-0.31%	162
Mar 19, 2026	37.98	37.98	37.98	37.98	37.75	-0.24%	7
Mar 18, 2026	38.07	38.07	38.07	38.07	37.84	-1.09%	105
Mar 17, 2026	38.26	38.49	38.26	38.49	38.26	0.76%	720
Mar 16, 2026	37.92	38.26	37.92	38.20	37.97	0.51%	3,061
Mar 13, 2026	38.01	38.01	38.01	38.01	37.78	-0.63%	96
Mar 12, 2026	38.22	38.32	38.21	38.25	38.02	-0.04%	3,839
Mar 11, 2026	38.27	38.27	38.16	38.26	38.03	-0.22%	138,458
Mar 10, 2026	38.35	38.35	38.35	38.35	38.12	-0.32%	68
Mar 9, 2026	38.09	38.55	38.09	38.47	38.24	0.29%	4,300
Mar 6, 2026	38.42	38.48	38.28	38.36	38.13	-0.30%	885
Mar 5, 2026	38.55	38.57	38.48	38.48	38.25	0.10%	1,311
Mar 4, 2026	38.52	38.55	38.39	38.44	38.21	-0.36%	926
Mar 3, 2026	38.44	38.62	38.35	38.58	38.35	0.35%	11,866
Mar 2, 2026	38.30	38.57	38.30	38.44	38.21	-0.57%	12,123
Feb 27, 2026	38.66	38.66	38.66	38.66	38.27	-0.22%	93
Feb 26, 2026	38.83	39.62	38.69	38.75	38.36	0.18%	6,994
Feb 25, 2026	38.80	38.80	38.68	38.68	38.29	0.06%	1,962
Feb 24, 2026	38.65	38.65	38.65	38.65	38.26	-0.03%	10
Feb 23, 2026	38.66	38.66	38.66	38.66	38.27	-0.22%	121
Feb 20, 2026	38.79	38.86	38.75	38.75	38.36	0.27%	2,014
Feb 19, 2026	38.64	38.64	38.64	38.64	38.25	0.19%	52
Feb 18, 2026	38.50	38.57	38.49	38.57	38.18	-0.08%	1,509
Feb 17, 2026	38.67	38.67	38.60	38.60	38.21	0.01%	2,746

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.