BondBloxx USD High Yield Bond Consumer Cyclicals Sector ETF (XHYC)
NYSEARCA: XHYC · Real-Time Price · USD
36.84
+0.30 (0.83%)
At close: May 12, 2025, 4:00 PM
36.84
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XHYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.83% | 2 |
| May 9, 2025 | 36.42 | 36.53 | 36.42 | 36.53 | 36.53 | 0.05% | 147 |
| May 8, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.03% | - |
| May 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.13% | 4 |
| May 6, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.07% | 132 |
| May 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.06% | 156 |
| May 2, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.24% | 72 |
| May 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.37% | 1 |
| Apr 30, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.34 | -0.17% | 266 |
| Apr 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.40 | 0.15% | 5 |
| Apr 28, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.35 | -0.10% | 66 |
| Apr 25, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.38 | 0.41% | 5 |
| Apr 24, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.23 | 0.18% | 60 |
| Apr 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | 0.79% | 1 |
| Apr 22, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.88 | 0.42% | 12 |
| Apr 21, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.73 | -0.59% | 15 |
| Apr 17, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.95 | 0.44% | 1 |
| Apr 16, 2025 | 36.18 | 36.18 | 36.02 | 36.02 | 35.79 | -0.12% | 173 |
| Apr 15, 2025 | 35.87 | 36.06 | 35.87 | 36.06 | 35.83 | 0.10% | 3,639 |
| Apr 14, 2025 | 36.07 | 36.14 | 35.93 | 36.02 | 35.79 | 0.95% | 1,625 |
| Apr 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.46 | -0.07% | 24 |
| Apr 10, 2025 | 35.85 | 35.85 | 35.71 | 35.71 | 35.48 | -1.06% | 398 |
| Apr 9, 2025 | 35.25 | 36.19 | 35.22 | 36.09 | 35.86 | 1.72% | 144,578 |
| Apr 8, 2025 | 35.96 | 35.96 | 35.48 | 35.48 | 35.26 | -0.30% | 505,516 |
| Apr 7, 2025 | 35.74 | 35.74 | 35.59 | 35.59 | 35.36 | -1.08% | 228,073 |
| Apr 4, 2025 | 36.10 | 36.10 | 35.98 | 35.98 | 35.75 | -1.06% | 309 |
| Apr 3, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | -1.42% | 9 |
| Apr 2, 2025 | 36.85 | 36.89 | 36.85 | 36.89 | 36.65 | 0.35% | 114 |
| Apr 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | -0.57% | 1 |
| Mar 31, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.52 | 0.04% | 236 |
| Mar 28, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.50 | -0.40% | 100 |
| Mar 27, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.65 | -0.24% | 1 |
| Mar 26, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 36.74 | -0.27% | 9 |
| Mar 25, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 36.84 | 0.07% | 2 |
| Mar 24, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 36.81 | 0.25% | 7 |
| Mar 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.72 | -0.12% | 1 |
| Mar 20, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 36.76 | -0.06% | 2 |
| Mar 19, 2025 | 37.20 | 37.24 | 37.20 | 37.24 | 36.78 | 0.60% | 390 |
| Mar 18, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.56 | -0.22% | 100 |
| Mar 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | 0.23% | 21 |
| Mar 14, 2025 | 37.13 | 37.13 | 37.01 | 37.01 | 36.56 | 0.15% | 2,120 |
| Mar 13, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.51 | -0.51% | 13 |
| Mar 12, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 36.69 | -0.05% | 30 |
| Mar 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.71 | -0.31% | 48 |
| Mar 10, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 36.82 | -0.24% | 1 |
| Mar 7, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 36.91 | 0.05% | 6 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 36.89 | -0.38% | 7 |
| Mar 5, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.03 | -0.06% | 8 |
| Mar 4, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.06 | 0.05% | 10 |
| Mar 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.04 | -0.76% | - |