Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD)
BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD) Historical

XHYD BondBloxx USD High Yield Bond Cons Non cycl Sector ETF

37.7402

0.0575 (0.15%)

Jul 19 2024 - Closed

Delayed by 15 minutes

XHYD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	37.7402	0.06	0.15%	37.7402	37.7402	37.7402	2
Jul 18 2024	37.6827	-0.08	-0.22%	37.69	37.69	37.6827	464
Jul 17 2024	37.7651	-0.07	-0.18%	37.77	37.77	37.7651	7
Jul 16 2024	37.832	0.18	0.49%	37.81	37.832	37.72	310
Jul 15 2024	37.6475	-0.09	-0.24%	37.68	37.68	37.6475	193
Jul 12 2024	37.7374	0.06	0.17%	37.66	37.7374	37.66	146
Jul 11 2024	37.675	0.13	0.35%	37.675	37.675	37.675	3
Jul 10 2024	37.5435	0.07	0.18%	37.52	37.5435	37.52	106
Jul 09 2024	37.4774	0.04	0.12%	37.50	37.50	37.4774	49
Jul 08 2024	37.433	-0.07	-0.19%	37.50	37.50	37.433	118
Jul 05 2024	37.504	0.11	0.31%	37.3757	37.51	37.3757	256
Jul 03 2024	37.3891	0.11	0.29%	37.42	37.42	37.3891	47
Jul 02 2024	37.2797	0.10	0.27%	37.18	37.2797	37.17	220
Jul 01 2024	37.1783	-0.39	-1.03%	37.35	37.35	37.1783	213
Jun 28 2024	37.5655	0.00	0.00%	37.5655	37.5655	37.5655	0
Jun 27 2024	37.5655	0.04	0.09%	37.5655	37.5655	37.5655	12
Jun 26 2024	37.5302	-0.05	-0.15%	37.53	37.5302	37.48	187
Jun 25 2024	37.5851	0.01	0.03%	37.58	37.5851	37.58	8
Jun 24 2024	37.572	-0.06	-0.15%	37.60	37.60	37.572	27
Jun 21 2024	37.6289	0.11	0.30%	37.56	37.6289	37.56	4
Jun 20 2024	37.5163	-0.08	-0.22%	37.56	37.56	37.5163	52
Jun 18 2024	37.5987	0.15	0.40%	37.44	37.60	37.44	4,295
Jun 17 2024	37.45	0.09	0.23%	37.45	37.45	37.45	52
Jun 14 2024	37.365	-0.12	-0.32%	37.365	37.365	37.365	41
Jun 13 2024	37.485	-0.04	-0.09%	37.485	37.485	37.485	11
Jun 12 2024	37.52	0.22	0.59%	37.55	37.55	37.52	6,091
Jun 11 2024	37.30	0.03	0.08%	37.30	37.30	37.30	1
Jun 10 2024	37.2686	0.02	0.05%	37.2876	37.2876	37.2686	186
Jun 07 2024	37.25	-0.11	-0.28%	37.28	37.28	37.25	79
Jun 06 2024	37.355	-0.02	-0.06%	37.3053	37.44	37.3053	322
Jun 05 2024	37.3766	0.08	0.22%	37.38	37.38	37.3766	39
Jun 04 2024	37.295	-0.04	-0.09%	37.295	37.295	37.295	75
Jun 03 2024	37.33	-0.19	-0.51%	37.26	37.33	37.26	72
May 31 2024	37.52	0.23	0.62%	37.52	37.52	37.52	204
May 30 2024	37.29	0.09	0.23%	37.33	37.33	37.29	44
May 29 2024	37.205	-0.07	-0.19%	37.21	37.21	37.205	227
May 28 2024	37.275	-0.11	-0.29%	37.46	37.46	37.275	105
May 24 2024	37.385	0.09	0.24%	37.37	37.40	37.37	1,098
May 23 2024	37.295	-0.09	-0.23%	37.295	37.295	37.295	8
May 22 2024	37.3825	-0.10	-0.26%	37.45	37.45	37.3825	5,305
May 21 2024	37.48	0.06	0.16%	37.43	37.48	37.43	220
May 20 2024	37.42	0.00	0.00%	37.40	37.42	37.31	559
May 17 2024	37.42	0.01	0.04%	37.43	37.43	37.42	103
May 16 2024	37.4055	-0.08	-0.22%	37.50	37.50	37.4055	246
May 15 2024	37.489	0.24	0.66%	37.46	37.489	37.46	11,042
May 14 2024	37.245	0.02	0.04%	37.29	37.29	37.245	209
May 13 2024	37.23	0.02	0.07%	37.32	37.32	37.23	285
May 10 2024	37.205	-0.07	-0.19%	37.35	37.35	37.205	180
May 09 2024	37.275	-0.06	-0.15%	37.30	37.30	37.275	103
May 08 2024	37.33	-0.01	-0.03%	37.33	37.33	37.33	265
May 07 2024	37.34	0.02	0.05%	37.37	37.38	37.3101	1,533
May 06 2024	37.32	0.04	0.11%	37.31	37.33	37.27	4,261
May 03 2024	37.28	0.22	0.59%	37.29	37.33	37.28	2,592
May 02 2024	37.06	0.12	0.32%	36.96	37.09	36.94	4,902
May 01 2024	36.94	-0.02	-0.05%	36.86	36.94	36.86	14
Apr 30 2024	36.96	-0.14	-0.38%	37.07	37.07	36.96	7
Apr 29 2024	37.10	0.12	0.32%	37.04	37.10	36.98	4,825
Apr 26 2024	36.98	0.08	0.22%	36.97	36.99	36.97	2,061
Apr 25 2024	36.90	-0.11	-0.28%	36.98	37.00	36.90	1,538
Apr 24 2024	37.005	-0.09	-0.24%	37.06	37.06	37.005	15
Apr 23 2024	37.095	0.10	0.27%	37.095	37.095	37.095	7
Apr 22 2024	36.9961	0.13	0.34%	36.9961	36.9961	36.9961	27

BondBloxx USD High Yield...

Sma Solar Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions