BondBloxx US High Yield Consumer Cyclicals Sector ETF (XHYC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:14AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 100 |
| 24 Jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 100 |
| 21 Jun 2024 | 37.26 | 37.27 | 37.26 | 37.27 | 37.27 | 170,900 |
| 20 Jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 100 |
| 18 Jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 100 |
| 17 Jun 2024 | 37.03 | 37.09 | 37.03 | 37.09 | 37.09 | 400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.