BondBloxx US High Yield Consumer Cyclicals Sector ETF (XHYC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.04

-0.17

(-0.46%)

At close: 03:10PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	37.11	37.11	37.04	37.04	37.04	600
13 Jun 2024	37.21	37.21	37.21	37.21	37.21	100
12 Jun 2024	37.21	37.21	37.21	37.21	37.21	100
11 Jun 2024	37.07	37.07	37.07	37.07	37.07	100
10 Jun 2024	36.96	37.04	36.96	37.04	37.04	200
07 Jun 2024	37.04	37.04	37.04	37.04	37.04	200
06 Jun 2024	37.11	37.11	37.11	37.11	37.11	100
05 Jun 2024	37.13	37.13	37.13	37.13	37.13	100
04 Jun 2024	37.03	37.03	37.03	37.03	37.03	100
03 Jun 2024	36.99	37.00	36.99	37.00	37.00	200
03 Jun 2024	0.193 Dividend
31 May 2024	37.14	37.14	37.14	37.14	36.95	100
30 May 2024	36.99	36.99	36.99	36.99	36.79	100
29 May 2024	36.92	36.94	36.92	36.94	36.75	200
28 May 2024	37.01	37.01	37.01	37.01	36.82	100
24 May 2024	37.13	37.13	37.13	37.13	36.94	100
23 May 2024	37.01	37.01	37.01	37.01	36.82	100
22 May 2024	37.12	37.12	37.12	37.12	36.93	100
21 May 2024	37.22	37.22	37.22	37.22	37.03	100
20 May 2024	37.19	37.19	37.19	37.19	36.99	100
17 May 2024	37.19	37.19	37.18	37.18	36.99	80,500
16 May 2024	37.20	37.28	37.20	37.24	37.05	155,100
15 May 2024	37.29	37.29	37.28	37.28	37.08	31,300
14 May 2024	37.06	37.06	37.06	37.06	36.86	100
13 May 2024	37.01	37.01	37.01	37.01	36.82	100
10 May 2024	36.99	36.99	36.99	36.99	36.80	100
09 May 2024	37.06	37.06	37.06	37.06	36.86	100
08 May 2024	37.05	37.05	37.05	37.05	36.86	100
07 May 2024	37.08	37.08	37.08	37.08	36.89	100
06 May 2024	37.06	37.06	37.06	37.06	36.86	100
03 May 2024	36.99	37.06	36.99	37.06	36.87	200
02 May 2024	36.88	36.88	36.88	36.88	36.68	100
01 May 2024	36.77	36.77	36.77	36.77	36.58	100
01 May 2024	0.204 Dividend
30 Apr 2024	36.82	36.82	36.82	36.82	36.43	100
29 Apr 2024	36.95	36.95	36.95	36.95	36.55	100
26 Apr 2024	36.96	36.96	36.96	36.96	36.56	100
25 Apr 2024	36.78	36.78	36.78	36.78	36.39	200
24 Apr 2024	36.87	36.87	36.87	36.87	36.47	100
23 Apr 2024	36.90	36.90	36.90	36.90	36.51	100
22 Apr 2024	36.79	36.79	36.79	36.79	36.40	100
19 Apr 2024	36.68	36.68	36.68	36.68	36.29	-
18 Apr 2024	36.63	36.63	36.63	36.63	36.24	100
17 Apr 2024	36.63	36.63	36.63	36.63	36.24	100
16 Apr 2024	36.55	36.55	36.51	36.51	36.12	200
15 Apr 2024	36.73	36.73	36.61	36.68	36.29	300
12 Apr 2024	36.84	36.84	36.84	36.84	36.45	-
11 Apr 2024	36.90	36.90	36.90	36.90	36.50	100
10 Apr 2024	36.94	36.94	36.92	36.92	36.52	62,600
09 Apr 2024	37.15	37.15	37.15	37.15	36.75	100
08 Apr 2024	37.10	37.10	37.10	37.10	36.70	100
05 Apr 2024	37.10	37.22	37.02	37.02	36.62	1,000
04 Apr 2024	37.22	37.22	37.09	37.16	36.76	111,800
03 Apr 2024	37.07	37.15	37.07	37.15	36.75	200
02 Apr 2024	37.07	37.15	37.07	37.15	36.75	44,700
01 Apr 2024	37.22	37.22	37.22	37.22	36.83	100
01 Apr 2024	0.181 Dividend
28 Mar 2024	37.46	37.46	37.46	37.46	36.87	-
27 Mar 2024	37.43	37.43	37.43	37.43	36.85	-
26 Mar 2024	37.41	37.41	37.41	37.41	36.83	100
25 Mar 2024	37.44	37.44	37.41	37.41	36.83	190,400
22 Mar 2024	37.38	37.38	37.38	37.38	36.80	100
21 Mar 2024	37.40	37.40	37.40	37.40	36.82	100
20 Mar 2024	37.34	37.34	37.34	37.34	36.76	100
19 Mar 2024	37.24	37.24	37.24	37.24	36.66	100
18 Mar 2024	37.13	37.13	37.13	37.13	36.55	100
15 Mar 2024	37.11	37.11	37.00	37.00	36.43	100
14 Mar 2024	37.02	37.02	37.02	37.02	36.45	100
13 Mar 2024	37.17	37.17	37.17	37.17	36.60	100
12 Mar 2024	37.18	37.19	37.15	37.15	36.58	96,100
11 Mar 2024	37.09	37.09	37.09	37.09	36.52	100
08 Mar 2024	37.10	37.10	37.10	37.10	36.53	100
07 Mar 2024	37.05	37.05	37.05	37.05	36.48	200
06 Mar 2024	37.07	37.07	37.07	37.07	36.49	100
05 Mar 2024	37.01	37.01	37.01	37.01	36.44	100
04 Mar 2024	36.87	37.01	36.87	37.01	36.44	600
01 Mar 2024	37.04	37.04	37.04	37.04	36.46	-
01 Mar 2024	0.229 Dividend
29 Feb 2024	37.15	37.15	37.15	37.15	36.34	100
28 Feb 2024	36.96	37.07	36.91	37.07	36.27	61,000
27 Feb 2024	37.06	37.06	37.06	37.06	36.26	-
26 Feb 2024	37.03	37.03	37.03	37.03	36.23	100
23 Feb 2024	36.97	37.08	36.93	37.06	36.26	3,800
22 Feb 2024	37.24	37.24	36.84	37.03	36.23	32,200
21 Feb 2024	36.97	36.97	36.97	36.97	36.17	100
20 Feb 2024	36.88	37.04	36.88	37.04	36.24	600
16 Feb 2024	36.96	36.96	36.96	36.96	36.17	100
15 Feb 2024	37.13	37.13	37.02	37.10	36.30	900
14 Feb 2024	37.00	37.00	37.00	37.00	36.20	100
13 Feb 2024	37.04	37.04	36.88	36.88	36.08	82,100
12 Feb 2024	37.09	37.09	37.09	37.09	36.29	100
09 Feb 2024	37.19	37.19	37.19	37.19	36.39	100
08 Feb 2024	37.19	37.19	37.09	37.09	36.29	400
07 Feb 2024	37.02	37.09	36.93	37.09	36.29	900
06 Feb 2024	37.07	37.07	37.07	37.07	36.27	100
05 Feb 2024	36.91	36.91	36.91	36.91	36.11	100
02 Feb 2024	37.02	37.02	37.02	37.02	36.22	100
01 Feb 2024	37.24	37.24	37.19	37.19	36.39	100
01 Feb 2024	0.237 Dividend
31 Jan 2024	37.28	37.44	37.23	37.23	36.19	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.71(-0.06%)

NZD/USD0.6144-0.0027(-0.43%)

ALL ORDS7,974.80-27.70(-0.35%)

OIL78.49+0.04(+0.05%)

GOLD2,348.40-0.70(-0.03%)

BondBloxx US High Yield Consumer Cyclicals Sector ETF (XHYC)

NZX 50
11,864.89
-7.71(-0.06%)

NZD/USD
0.6144
-0.0027(-0.43%)

ALL ORDS
7,974.80
-27.70(-0.35%)

OIL
78.49
+0.04(+0.05%)

GOLD
2,348.40
-0.70(-0.03%)