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
May 12, 2025	37.74	37.74	37.74	37.74	37.74	0.56%	51
May 9, 2025	37.67	37.67	37.53	37.53	37.53	-0.08%	563
May 8, 2025	37.42	37.56	37.42	37.56	37.56	0.09%	186
May 7, 2025	37.52	37.52	37.52	37.52	37.52	0.03%	78
May 6, 2025	37.64	37.64	37.51	37.51	37.51	-0.35%	621
May 5, 2025	37.63	37.74	37.63	37.64	37.64	-0.01%	728
May 2, 2025	37.68	37.68	37.65	37.65	37.65	0.39%	132
May 1, 2025	37.61	37.61	37.50	37.50	37.50	-0.33%	938
Apr 30, 2025	37.75	37.75	37.63	37.63	37.43	-0.35%	118
Apr 29, 2025	37.78	37.79	37.76	37.76	37.57	0.06%	401
Apr 28, 2025	37.79	37.79	37.73	37.73	37.54	0.18%	234
Apr 25, 2025	37.67	37.67	37.67	37.67	37.47	0.12%	-
Apr 24, 2025	37.44	37.62	37.44	37.62	37.43	0.57%	277
Apr 23, 2025	37.43	37.51	37.41	37.41	37.22	0.19%	220
Apr 22, 2025	37.35	37.35	37.34	37.34	37.15	0.65%	133
Apr 21, 2025	37.23	37.23	37.02	37.10	36.91	-0.43%	2,599
Apr 17, 2025	37.26	37.26	37.26	37.26	37.07	0.30%	-
Apr 16, 2025	37.15	37.15	37.15	37.15	36.96	0.13%	1
Apr 15, 2025	36.75	37.10	36.75	37.10	36.91	0.09%	331
Apr 14, 2025	37.06	37.18	37.06	37.06	36.87	0.89%	1,286
Apr 11, 2025	36.79	36.79	36.74	36.74	36.55	0.19%	1,284
Apr 10, 2025	36.67	36.67	36.67	36.67	36.48	-0.64%	14
Apr 9, 2025	36.35	36.93	36.35	36.90	36.71	1.57%	151,361
Apr 8, 2025	37.12	37.12	36.33	36.33	36.15	-0.67%	183,123
Apr 7, 2025	36.84	36.84	36.43	36.58	36.39	-1.51%	80,882
Apr 4, 2025	37.38	37.38	37.14	37.14	36.95	-0.69%	354
Apr 3, 2025	37.39	37.39	37.39	37.39	37.20	-0.55%	133
Apr 2, 2025	37.63	37.63	37.60	37.60	37.41	0.02%	766
Apr 1, 2025	37.46	37.59	37.45	37.59	37.40	-0.24%	1,397
Mar 31, 2025	37.62	37.68	37.61	37.68	37.28	0.07%	1,519
Mar 28, 2025	37.64	37.73	37.64	37.66	37.26	-0.18%	336
Mar 27, 2025	37.73	37.73	37.73	37.73	37.32	-0.17%	62
Mar 26, 2025	37.74	37.79	37.74	37.79	37.39	-0.27%	101
Mar 25, 2025	37.91	37.91	37.89	37.89	37.49	-0.02%	327
Mar 24, 2025	37.91	37.91	37.90	37.90	37.50	0.01%	415
Mar 21, 2025	37.86	37.90	37.86	37.90	37.49	-0.11%	742
Mar 20, 2025	37.88	37.94	37.88	37.94	37.54	0.08%	439
Mar 19, 2025	37.88	37.91	37.88	37.91	37.51	0.32%	237
Mar 18, 2025	37.79	37.79	37.79	37.79	37.39	0.18%	162
Mar 17, 2025	37.69	37.77	37.62	37.72	37.32	0.02%	1,086
Mar 14, 2025	37.62	37.79	37.62	37.72	37.31	0.23%	2,138
Mar 13, 2025	37.63	37.63	37.63	37.63	37.23	-0.20%	120
Mar 12, 2025	37.62	37.72	37.54	37.71	37.30	0.10%	9,631
Mar 11, 2025	37.62	37.67	37.62	37.67	37.27	-0.45%	655
Mar 10, 2025	37.84	38.03	37.79	37.84	37.44	0.06%	4,607
Mar 7, 2025	37.72	37.86	37.72	37.82	37.42	0.27%	1,405
Mar 6, 2025	37.85	37.88	37.72	37.72	37.32	-0.27%	5,145
Mar 5, 2025	37.95	37.95	37.82	37.82	37.42	0.11%	2,753
Mar 4, 2025	37.62	37.91	37.61	37.78	37.38	0.10%	3,237
Mar 3, 2025	37.82	37.82	37.74	37.74	37.34	-0.82%	620

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.