BondBloxx US High Yield Consumer Cyclicals Sector ETF

XHYC
🏛️ usa →
37.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.96 36.96 36.96 36.96 0.0M
2023-12-26 37.28 37.28 37.28 37.28 0.0M
2023-12-22 37.29 37.29 37.29 37.29 0.0M
2023-12-21 37.25 37.36 37.25 37.36 0.0M
2023-12-18 37.10 37.10 37.10 37.10 0.0M
2023-12-15 36.97 37.05 36.97 37.05 0.0M
2023-12-14 37.17 37.21 37.12 37.13 0.0M
2023-12-11 36.39 36.39 36.39 36.39 0.0M
2023-12-08 36.48 36.48 36.37 36.37 0.0M
2023-12-07 36.34 36.41 36.34 36.41 0.0M
2023-12-06 36.35 36.35 36.35 36.35 0.0M
2023-12-05 36.22 36.34 36.22 36.34 0.0M
2023-12-01 36.21 36.38 36.21 36.38 0.0M
2023-11-29 36.38 36.38 36.38 36.38 0.0M
2023-11-27 36.09 36.09 36.09 36.09 0.0M
2023-11-22 36.02 36.02 36.02 36.02 0.0M
2023-11-21 35.95 35.95 35.95 35.95 0.0M
2023-11-17 35.89 35.89 35.89 35.89 0.0M
2023-11-15 35.82 35.82 35.68 35.68 0.0M
2023-11-14 35.96 35.98 35.79 35.79 0.0M
2023-11-10 35.52 35.52 35.52 35.52 0.0M
2023-11-08 35.59 35.59 35.59 35.59 0.0M
2023-11-07 35.42 35.59 35.42 35.59 0.0M
2023-11-06 35.55 35.55 35.55 35.55 0.0M
2023-11-03 35.73 35.73 35.73 35.73 0.0M
2023-11-02 35.36 35.36 35.36 35.36 0.0M
2023-10-30 34.83 34.83 34.83 34.83 0.0M
2023-10-27 34.78 34.78 34.78 34.78 0.0M
2023-10-26 34.84 34.84 34.84 34.84 0.0M
2023-10-25 34.64 34.64 34.64 34.64 0.0M
2023-10-23 34.64 34.64 34.64 34.64 0.0M
2023-10-20 34.54 34.54 34.54 34.54 0.0M
2023-10-18 34.61 34.61 34.61 34.61 0.0M
2023-10-16 34.98 34.98 34.92 34.92 0.0M
2023-10-12 34.97 34.97 34.97 34.97 0.0M
2023-10-10 35.11 35.11 35.11 35.11 0.0M
2023-10-09 35.17 35.17 35.17 35.17 0.0M
2023-10-06 34.93 34.93 34.93 34.93 0.0M
2023-10-05 34.86 34.86 34.86 34.86 0.0M
2023-10-04 34.88 34.88 34.88 34.88 0.0M
2023-10-03 34.96 34.96 34.73 34.73 0.0M
2023-10-02 35.01 35.01 35.01 35.01 0.0M
2023-09-29 35.69 35.69 35.40 35.40 0.0M
2023-09-27 35.35 35.35 35.35 35.35 0.0M
2023-09-26 35.39 35.39 35.39 35.39 0.0M
2023-09-25 35.37 35.54 35.37 35.54 0.0M
2023-09-22 35.80 35.80 35.62 35.62 0.0M
2023-09-19 35.79 35.79 35.79 35.79 0.0M
2023-09-18 35.90 35.90 35.86 35.86 0.1M
2023-09-13 35.94 35.94 35.94 35.94 0.0M
2023-09-12 35.89 35.89 35.89 35.89 0.0M
2023-09-11 35.89 35.89 35.87 35.87 0.0M
2023-09-08 35.85 35.85 35.85 35.85 0.0M
2023-09-07 35.83 35.89 35.83 35.89 0.0M
2023-09-06 35.79 35.79 35.79 35.79 0.0M
2023-09-05 35.84 35.84 35.84 35.84 0.0M
2023-09-01 36.01 36.01 36.01 36.01 0.0M
2023-08-31 36.22 36.22 36.22 36.22 0.0M
2023-08-28 35.90 35.97 35.90 35.97 0.0M
2023-08-25 35.83 35.83 35.83 35.83 0.0M
2023-08-23 35.96 35.96 35.96 35.96 0.0M
2023-08-21 35.70 35.70 35.70 35.70 0.0M
2023-08-18 35.69 35.69 35.69 35.69 0.0M
2023-08-17 35.63 35.63 35.63 35.63 0.0M
2023-08-15 35.86 35.86 35.86 35.86 0.0M
2023-08-14 35.96 35.96 35.96 35.96 0.0M
2023-08-11 35.95 35.95 35.95 35.95 0.0M
2023-08-09 36.09 36.09 36.09 36.09 0.0M
2023-08-08 36.04 36.10 36.04 36.10 0.0M
2023-08-07 36.03 36.04 36.03 36.04 0.0M
2023-08-04 36.03 36.03 36.03 36.03 0.0M
2023-08-03 35.86 35.86 35.86 35.86 0.0M
2023-08-02 35.96 36.00 35.92 35.98 0.0M
2023-08-01 36.04 36.04 36.04 36.04 0.0M
2023-07-31 36.48 36.48 36.48 36.48 0.0M
2023-07-28 36.37 36.37 36.37 36.37 0.0M
2023-07-26 36.30 36.37 36.27 36.37 0.0M
2023-07-20 36.22 36.22 36.22 36.22 0.0M
2023-07-17 36.39 36.39 36.39 36.39 0.0M
2023-07-14 36.33 36.33 36.33 36.33 0.0M
2023-07-13 36.44 36.44 36.44 36.44 0.0M
2023-07-11 36.09 36.09 36.09 36.09 0.0M
2023-07-10 35.94 35.94 35.94 35.94 0.0M
2023-07-07 35.82 35.82 35.82 35.82 0.0M
2023-07-06 35.76 35.76 35.75 35.75 0.0M
2023-06-30 36.38 36.38 36.38 36.38 0.0M
2023-06-29 36.16 36.16 36.16 36.16 0.0M
2023-06-28 36.18 36.23 36.18 36.23 0.0M
2023-06-27 36.09 36.09 36.09 36.09 0.0M
2023-06-26 35.97 35.97 35.97 35.97 0.0M
2023-06-23 35.92 35.92 35.92 35.92 0.0M
2023-06-22 35.97 35.97 35.97 35.97 0.0M
2023-06-21 36.06 36.06 36.06 36.06 0.0M
2023-06-20 36.12 36.12 36.12 36.12 0.0M
2023-06-15 36.20 36.26 36.20 36.26 0.0M
2023-06-14 36.15 36.15 36.15 36.15 0.0M
2023-06-13 36.17 36.17 36.17 36.17 0.0M
2023-06-12 36.12 36.12 36.12 36.12 0.0M
2023-06-09 36.14 36.14 36.14 36.14 0.0M
2023-06-08 36.08 36.08 36.08 36.08 0.0M
2023-06-07 35.89 35.94 35.87 35.87 0.0M
2023-06-06 36.01 36.01 36.01 36.01 0.0M
2023-06-05 35.89 35.89 35.89 35.89 0.0M
2023-06-01 35.79 35.79 35.79 35.79 0.0M
2023-05-31 35.90 35.90 35.90 35.90 0.0M
2023-05-30 35.94 35.94 35.94 35.94 0.0M
2023-05-26 35.85 35.85 35.84 35.84 0.0M
2023-05-25 35.64 35.64 35.64 35.64 0.0M
2023-05-24 35.60 35.60 35.60 35.60 0.0M
2023-05-23 35.87 35.87 35.79 35.79 0.0M
2023-05-22 35.93 35.93 35.93 35.93 0.0M
2023-05-18 35.73 35.73 35.73 35.73 0.0M
2023-05-17 35.76 35.78 35.72 35.72 0.0M
2023-05-16 35.60 35.60 35.60 35.60 0.0M
2023-05-15 35.80 35.80 35.80 35.80 0.0M
2023-05-12 35.79 35.79 35.79 35.79 0.0M
2023-05-11 35.93 35.93 35.91 35.91 0.0M
2023-05-10 35.96 35.96 35.96 35.96 0.0M
2023-05-09 35.58 35.73 35.56 35.72 0.0M
2023-05-08 35.69 35.69 35.64 35.64 0.0M
2023-05-05 35.62 35.71 35.62 35.71 0.0M
2023-05-04 35.52 35.52 35.52 35.52 0.0M
2023-05-03 35.49 35.49 35.49 35.49 0.0M
2023-04-27 35.70 35.70 35.70 35.70 0.0M
2023-04-24 35.78 35.78 35.78 35.78 0.0M
2023-04-19 35.68 35.68 35.68 35.68 0.0M
2023-04-17 35.73 35.73 35.73 35.73 0.0M
2023-04-14 35.82 35.82 35.82 35.82 0.0M
2023-04-12 35.85 35.85 35.71 35.71 0.0M
2023-04-11 35.79 35.79 35.79 35.79 0.0M
2023-04-10 35.58 35.58 35.58 35.58 0.0M
2023-04-06 35.64 35.64 35.64 35.64 0.0M
2023-04-05 35.61 35.61 35.50 35.50 0.0M
2023-04-03 35.91 35.91 35.82 35.87 0.1M
2023-03-31 35.83 35.99 35.83 35.99 0.1M
2023-03-30 35.49 35.58 35.41 35.58 0.2M
2023-03-29 35.35 35.35 35.35 35.35 0.0M
2023-03-27 34.96 34.96 34.96 34.96 0.0M
2023-03-24 34.98 34.98 34.98 34.98 0.0M
2023-03-23 35.33 35.33 35.10 35.10 0.0M
2023-03-22 35.23 35.23 35.23 35.23 0.0M
2023-03-21 35.18 35.18 35.18 35.18 0.0M
2023-03-20 34.87 34.87 34.80 34.80 0.0M
2023-03-16 34.75 35.08 34.55 35.08 0.0M
2023-03-15 34.79 34.79 34.79 34.79 0.0M
2023-03-14 34.99 34.99 34.99 34.99 0.0M
2023-03-13 34.65 34.65 34.65 34.65 0.0M
2023-03-10 35.13 35.13 34.99 35.02 0.0M
2023-03-09 34.97 34.97 34.97 34.97 0.0M
2023-03-08 35.30 35.30 35.13 35.13 0.0M
2023-03-07 35.29 35.29 35.29 35.29 0.0M
2023-03-06 35.52 35.52 35.52 35.52 0.0M
2023-03-03 35.52 35.52 35.52 35.52 0.0M
2023-03-02 35.11 35.19 35.11 35.19 0.0M
2023-03-01 35.22 35.22 35.22 35.22 0.0M
2023-02-28 35.51 35.51 35.48 35.48 0.0M
2023-02-27 35.55 35.55 35.55 35.55 0.0M
2023-02-24 35.26 35.26 35.26 35.26 0.0M
2023-02-22 35.23 35.30 35.22 35.22 0.0M
2023-02-21 34.95 34.95 34.95 34.95 0.0M
2023-02-17 35.26 35.53 35.26 35.53 0.0M
2023-02-16 35.40 35.40 35.40 35.40 0.0M
2023-02-13 35.77 35.77 35.77 35.77 0.0M
2023-02-10 35.67 35.67 35.67 35.67 0.0M
2023-02-09 36.01 36.01 35.88 35.88 0.0M
2023-02-08 35.95 35.95 35.95 35.95 0.0M
2023-02-07 36.00 36.10 36.00 36.10 0.0M
2023-02-06 35.89 35.89 35.89 35.89 0.0M
2023-02-03 36.20 36.27 36.08 36.08 0.0M
2023-02-02 36.51 36.51 36.43 36.43 0.0M
2023-02-01 35.84 36.20 35.76 36.20 0.0M
2023-01-31 36.03 36.03 36.03 36.03 0.0M
2023-01-30 35.74 35.74 35.66 35.66 0.0M
2023-01-27 35.89 35.89 35.82 35.82 0.0M
2023-01-26 35.92 35.92 35.88 35.88 0.0M
2023-01-25 35.77 35.77 35.77 35.77 0.0M
2023-01-24 35.74 35.74 35.74 35.74 0.0M
2023-01-23 35.72 35.72 35.72 35.72 0.0M
2023-01-20 35.65 35.73 35.65 35.73 0.0M
2023-01-19 35.73 35.73 35.65 35.65 0.0M
2023-01-18 36.01 36.01 35.85 35.85 0.0M
2023-01-17 35.83 35.83 35.77 35.77 0.0M
2023-01-13 35.73 35.89 35.73 35.89 0.0M
2023-01-12 35.76 35.88 35.76 35.88 0.0M
2023-01-11 35.61 35.61 35.61 35.61 0.0M
2023-01-10 35.38 35.38 35.36 35.36 0.0M
2023-01-09 35.33 35.36 35.33 35.36 0.0M
2023-01-06 35.00 35.26 35.00 35.26 0.0M
2023-01-05 34.73 34.81 34.73 34.81 0.0M
2023-01-04 34.83 34.83 34.83 34.83 0.0M
2023-01-03 34.43 34.43 34.43 34.43 0.0M