BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)
NYSEARCA: XHYI · Real-Time Price · USD
37.96
-0.30 (-0.78%)
At close: Aug 1, 2025, 4:00 PM
37.96
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.01 | 38.01 | 37.96 | 37.96 | 37.96 | -0.78% | 1,334 |
| Jul 31, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.05 | -0.02% | 82 |
| Jul 30, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.06 | -0.17% | 11 |
| Jul 29, 2025 | 38.28 | 38.46 | 38.28 | 38.33 | 38.12 | 0.12% | 1,161 |
| Jul 28, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.08 | -0.07% | 75 |
| Jul 25, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.10 | 0.19% | 12 |
| Jul 24, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | -0.03% | 210 |
| Jul 23, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.04 | 0.09% | 4 |
| Jul 22, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | -0.04% | 29 |
| Jul 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.02 | 0.24% | 12 |
| Jul 18, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.93 | 0.16% | 12 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.08 | 38.08 | 37.87 | 0.11% | 501 |
| Jul 16, 2025 | 38.02 | 38.04 | 38.02 | 38.04 | 37.83 | - | 137 |
| Jul 15, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.83 | -0.11% | 9 |
| Jul 14, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.87 | 0.09% | 111 |
| Jul 11, 2025 | 38.98 | 38.98 | 38.05 | 38.05 | 37.84 | -0.36% | 382 |
| Jul 10, 2025 | 38.09 | 38.19 | 38.09 | 38.19 | 37.98 | -0.11% | 867 |
| Jul 9, 2025 | 38.13 | 38.42 | 38.13 | 38.23 | 38.02 | 0.40% | 4,045 |
| Jul 8, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.87 | -0.22% | 49 |
| Jul 7, 2025 | 38.22 | 38.22 | 38.16 | 38.16 | 37.95 | -0.02% | 257 |
| Jul 3, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.96 | 0.10% | 115 |
| Jul 2, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.92 | 0.01% | 84 |
| Jul 1, 2025 | 38.17 | 38.26 | 38.13 | 38.13 | 37.92 | -0.60% | 8,635 |
| Jun 30, 2025 | 38.29 | 38.47 | 38.29 | 38.36 | 37.95 | 0.37% | 1,240 |
| Jun 27, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.81 | 0.05% | 27 |
| Jun 26, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.79 | 0.37% | 49 |
| Jun 25, 2025 | 38.24 | 38.24 | 38.05 | 38.05 | 37.65 | -0.20% | 3,017 |
| Jun 24, 2025 | 38.07 | 38.13 | 38.07 | 38.13 | 37.72 | 0.46% | 522 |
| Jun 23, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.55 | 0.22% | 20 |
| Jun 20, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.47 | 0.13% | 418 |
| Jun 18, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.42 | 0.07% | 606 |
| Jun 17, 2025 | 37.83 | 37.83 | 37.79 | 37.79 | 37.39 | -0.12% | 459 |
| Jun 16, 2025 | 37.83 | 37.84 | 37.83 | 37.84 | 37.44 | 0.12% | 654 |
| Jun 13, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.39 | -0.12% | 36 |
| Jun 12, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.44 | -0.04% | 715 |
| Jun 11, 2025 | 38.73 | 38.73 | 37.85 | 37.85 | 37.45 | 0.32% | 175 |
| Jun 10, 2025 | 37.71 | 37.78 | 37.70 | 37.73 | 37.33 | -0.08% | 9,013 |
| Jun 9, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.36 | 0.08% | 60 |
| Jun 6, 2025 | 37.79 | 37.79 | 37.73 | 37.73 | 37.34 | 0.18% | 159 |
| Jun 5, 2025 | 37.79 | 37.79 | 37.65 | 37.67 | 37.27 | -0.09% | 1,494 |
| Jun 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.31 | 0.21% | 37 |
| Jun 3, 2025 | 37.61 | 37.62 | 37.61 | 37.62 | 37.23 | 0.12% | 164,590 |
| Jun 2, 2025 | 37.60 | 37.60 | 37.51 | 37.58 | 37.18 | -0.57% | 9,106 |
| May 30, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.19 | 0.06% | 7 |
| May 29, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.16 | 0.16% | 46 |
| May 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.10 | -0.04% | 654 |
| May 27, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.12 | 0.57% | 691 |
| May 23, 2025 | 37.48 | 37.61 | 37.48 | 37.51 | 36.91 | -0.20% | 1,509 |
| May 22, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 36.98 | 0.07% | 428 |
| May 21, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 36.96 | -0.41% | 997 |