Skip to main content

BondBloxx ETF Trust BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector (NY:XHYD)

37.66 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2025 37.66 37.66 37.66 37.66 0 +0.05(+0.12%)
Apr 24, 2025 37.44 37.62 37.44 37.62 277 +0.21(+0.57%)
Apr 23, 2025 37.43 37.51 37.41 37.41 220 +0.07(+0.19%)
Apr 22, 2025 37.35 37.35 37.34 37.34 133 +0.24(+0.65%)
Apr 21, 2025 37.23 37.23 37.02 37.09 2,599 -0.16(-0.43%)
Apr 17, 2025 37.26 37.26 37.26 37.26 0 +0.11(+0.30%)
Apr 16, 2025 37.15 37.15 37.15 37.15 1 +0.05(+0.13%)
Apr 15, 2025 36.75 37.09 36.75 37.09 331 +0.03(+0.09%)
Apr 14, 2025 37.06 37.18 37.06 37.06 1,286 +0.33(+0.89%)
Apr 11, 2025 36.79 36.79 36.73 36.73 1,284 +0.07(+0.19%)
Apr 10, 2025 36.66 36.66 36.66 36.66 14 -0.23(-0.64%)
Apr 09, 2025 36.34 36.93 36.34 36.90 151,361 +0.57(+1.57%)
Apr 08, 2025 37.12 37.12 36.33 36.33 183,123 -0.25(-0.67%)
Apr 07, 2025 36.84 36.84 36.43 36.58 80,882 -0.56(-1.51%)
Apr 04, 2025 37.38 37.38 37.13 37.13 354 -0.26(-0.69%)
Apr 03, 2025 37.39 37.39 37.39 37.39 133 -0.21(-0.55%)
Apr 02, 2025 37.63 37.63 37.60 37.60 766 +0.01(+0.02%)
Apr 01, 2025 37.46 37.59 37.45 37.59 1,397 -0.09(-0.24%)
Mar 31, 2025 37.62 37.68 37.61 37.68 1,519 +0.03(+0.07%)
Mar 28, 2025 37.64 37.73 37.64 37.66 336 -0.07(-0.18%)
Mar 27, 2025 37.73 37.73 37.73 37.73 62 -0.06(-0.17%)
Mar 26, 2025 37.74 37.79 37.74 37.79 101 -0.10(-0.27%)
Mar 25, 2025 37.91 37.91 37.89 37.89 327 -0.01(-0.02%)
Mar 24, 2025 37.91 37.91 37.90 37.90 415 +0.00(+0.00%)
Mar 21, 2025 37.86 37.90 37.86 37.90 742 -0.04(-0.11%)
Mar 20, 2025 37.88 37.94 37.88 37.94 439 +0.03(+0.08%)
Mar 19, 2025 37.88 37.91 37.88 37.91 237 +0.12(+0.32%)
Mar 18, 2025 37.79 37.79 37.79 37.79 162 +0.07(+0.18%)
Mar 17, 2025 37.69 37.77 37.62 37.72 1,086 +0.01(+0.02%)
Mar 14, 2025 37.62 37.79 37.62 37.71 2,138 +0.08(+0.23%)
Mar 13, 2025 37.63 37.63 37.63 37.63 120 -0.08(-0.20%)
Mar 12, 2025 37.62 37.72 37.54 37.71 9,631 +0.04(+0.09%)
Mar 11, 2025 37.62 37.67 37.62 37.67 655 -0.17(-0.45%)
Mar 10, 2025 37.84 38.03 37.79 37.84 4,607 +0.02(+0.06%)
Mar 07, 2025 37.72 37.86 37.72 37.82 1,405 +0.10(+0.26%)
Mar 06, 2025 37.85 37.88 37.72 37.72 5,145 -0.10(-0.27%)
Mar 05, 2025 37.95 37.95 37.82 37.82 2,753 +0.04(+0.11%)
Mar 04, 2025 37.62 37.91 37.61 37.78 3,237 +0.04(+0.10%)
Mar 03, 2025 37.82 37.82 37.74 37.74 620 -0.13(-0.34%)
Feb 28, 2025 37.75 37.87 37.75 37.87 597 +0.13(+0.35%)
Feb 27, 2025 37.82 37.90 37.74 37.74 1,466 -0.07(-0.20%)
Feb 26, 2025 37.81 37.81 37.81 37.81 3 +0.04(+0.11%)
Feb 25, 2025 37.77 37.77 37.77 37.77 4 +0.14(+0.37%)
Feb 24, 2025 37.66 37.66 37.63 37.63 385 +0.02(+0.04%)
Feb 21, 2025 37.62 37.62 37.62 37.62 100 -0.03(-0.09%)
Feb 20, 2025 37.65 37.65 37.65 37.65 91 +0.05(+0.14%)
Feb 19, 2025 37.59 37.59 37.59 37.59 26 +0.06(+0.16%)
Feb 18, 2025 37.64 37.64 37.47 37.53 829 -0.09(-0.23%)
Feb 14, 2025 37.62 37.62 37.62 37.62 100 +0.05(+0.15%)
Feb 13, 2025 37.57 37.57 37.57 37.57 3 +0.16(+0.42%)
Feb 12, 2025 37.41 37.41 37.41 37.41 4 -0.06(-0.17%)
Feb 11, 2025 37.48 37.48 37.47 37.47 244 -0.04(-0.11%)
Feb 10, 2025 37.57 37.57 37.51 37.51 402 +0.08(+0.22%)
Feb 07, 2025 37.68 37.68 37.40 37.43 5,985 -0.23(-0.61%)
Feb 06, 2025 37.71 37.78 37.66 37.66 852 -0.03(-0.07%)
Feb 05, 2025 37.68 37.68 37.68 37.68 129 +0.13(+0.34%)
Feb 04, 2025 37.41 37.55 37.41 37.55 211 +0.11(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.