BondBloxx US High Yield Consumer Non-Cyclicals Sector ETF

XHYD
🏛️ usa →
38.44
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
2025-09-26 38.44 38.44 38.44 38.44 0.0M
2025-09-25 38.41 38.41 38.41 38.41 0.0M
2025-09-24 38.39 38.51 38.38 38.51 0.0M
2025-09-23 38.42 38.63 38.40 38.53 0.0M
2025-09-22 38.63 38.63 38.48 38.55 0.0M
2025-09-19 38.53 38.56 38.53 38.56 0.0M
2025-09-18 38.53 38.53 38.53 38.53 0.0M
2025-09-17 38.51 38.51 38.51 38.51 0.0M
2025-09-16 38.55 38.55 38.55 38.55 0.0M
2025-09-15 38.47 38.52 38.47 38.52 0.0M
2025-09-12 38.49 38.49 38.49 38.49 0.0M
2025-09-11 38.49 38.49 38.49 38.49 0.0M
2025-09-10 38.30 38.44 38.30 38.44 0.0M
2025-09-09 38.38 38.38 38.38 38.38 0.0M
2025-09-08 38.42 38.42 38.42 38.42 0.0M
2025-09-05 38.51 38.51 38.33 38.45 0.1M
2025-09-04 38.26 38.27 38.26 38.27 0.0M
2025-09-03 38.18 38.41 38.12 38.36 0.0M
2025-09-02 38.18 38.18 38.03 38.14 0.0M
2025-08-29 38.43 38.43 38.37 38.37 0.0M
2025-08-28 38.41 38.41 38.40 38.40 0.0M
2025-08-27 38.41 38.41 38.41 38.41 0.0M
2025-08-26 38.31 38.39 38.31 38.39 0.0M
2025-08-25 38.35 38.35 38.35 38.35 0.0M
2025-08-22 38.24 38.33 38.24 38.33 0.0M
2025-08-21 38.21 38.21 38.21 38.21 0.0M
2025-08-20 38.10 38.22 38.10 38.22 0.0M
2025-08-19 38.26 38.26 38.26 38.26 0.0M
2025-08-18 38.35 38.35 38.26 38.26 0.0M
2025-08-15 38.26 38.26 38.26 38.26 0.0M
2025-08-14 38.34 38.34 38.24 38.24 0.0M
2025-08-13 38.13 38.45 38.13 38.28 0.0M
2025-08-12 38.48 38.48 38.22 38.22 0.0M
2025-08-11 38.25 38.25 38.17 38.17 0.0M
2025-08-08 38.15 38.15 38.15 38.15 0.0M
2025-08-07 38.15 38.27 38.15 38.26 0.0M
2025-08-06 37.79 38.40 37.74 38.10 0.0M
2025-08-05 38.10 38.10 38.10 38.10 0.0M
2025-08-04 37.99 38.05 37.99 38.05 0.0M
2025-08-01 37.90 37.98 37.90 37.98 0.0M
2025-07-31 38.21 38.21 38.20 38.20 0.0M
2025-07-30 38.19 38.19 38.17 38.17 0.0M
2025-07-29 38.23 38.23 38.23 38.23 0.0M
2025-07-28 38.24 38.24 38.24 38.24 0.0M
2025-07-25 38.17 38.22 38.17 38.22 0.0M
2025-07-24 38.12 38.21 38.12 38.21 0.0M
2025-07-23 38.22 38.22 38.22 38.22 0.0M
2025-07-22 38.05 38.18 38.05 38.18 0.0M
2025-07-21 38.79 38.79 38.09 38.16 0.0M
2025-07-18 39.95 39.95 37.95 38.08 0.0M
2025-07-17 38.04 38.04 38.04 38.04 0.0M
2025-07-16 37.97 37.97 37.97 37.97 0.0M
2025-07-15 38.01 38.01 38.01 38.01 0.0M
2025-07-14 38.00 38.03 38.00 38.03 0.0M
2025-07-11 38.03 38.03 38.03 38.03 0.0M
2025-07-10 38.09 38.09 38.09 38.09 0.0M
2025-07-09 38.09 38.09 38.09 38.09 0.0M
2025-07-08 38.10 38.10 38.10 38.10 0.0M
2025-07-07 38.22 38.22 38.18 38.18 0.0M
2025-07-03 38.20 38.35 38.20 38.30 0.0M
2025-07-02 38.22 38.22 38.16 38.19 0.0M
2025-07-01 38.06 38.17 38.06 38.17 0.0M
2025-06-30 38.16 38.36 38.16 38.33 0.0M
2025-06-27 38.15 38.39 38.15 38.25 0.0M
2025-06-26 38.28 38.28 38.22 38.22 0.0M
2025-06-25 38.14 38.15 38.14 38.15 0.0M
2025-06-24 38.12 38.12 38.12 38.12 0.0M
2025-06-23 37.94 38.00 37.94 38.00 0.0M
2025-06-20 37.77 37.93 37.77 37.93 0.0M
2025-06-18 37.90 37.90 37.90 37.90 0.0M
2025-06-17 37.85 37.85 37.85 37.85 0.0M
2025-06-16 37.86 37.87 37.86 37.87 0.0M
2025-06-13 37.93 37.93 37.84 37.84 0.0M
2025-06-12 37.88 37.88 37.88 37.88 0.0M
2025-06-11 37.90 38.03 37.90 37.98 0.0M
2025-06-10 37.85 37.97 37.85 37.85 0.0M
2025-06-09 37.83 37.83 37.83 37.83 0.0M
2025-06-06 37.85 37.85 37.85 37.85 0.0M
2025-06-05 37.89 37.89 37.84 37.84 0.0M
2025-06-04 37.83 37.83 37.83 37.83 0.0M
2025-06-03 37.80 37.80 37.70 37.76 0.0M
2025-06-02 37.59 37.69 37.59 37.69 0.0M
2025-05-30 38.19 38.19 37.90 37.90 0.0M
2025-05-29 37.90 37.90 37.90 37.90 0.0M
2025-05-28 37.92 37.93 37.83 37.83 0.0M
2025-05-27 37.86 37.86 37.84 37.84 0.0M
2025-05-23 37.67 37.67 37.67 37.67 0.0M
2025-05-22 37.68 37.68 37.68 37.68 0.0M
2025-05-21 37.69 37.69 37.69 37.69 0.0M
2025-05-20 37.82 37.82 37.82 37.82 0.0M
2025-05-19 37.78 37.78 37.78 37.78 0.0M
2025-05-16 37.87 37.87 37.82 37.82 0.0M
2025-05-15 37.77 37.81 37.77 37.81 0.0M
2025-05-14 37.75 37.75 37.75 37.75 0.0M
2025-05-13 37.80 37.80 37.80 37.80 0.0M
2025-05-12 37.74 37.74 37.74 37.74 0.0M
2025-05-09 37.67 37.67 37.53 37.53 0.0M
2025-05-08 37.42 37.56 37.42 37.56 0.0M
2025-05-07 37.52 37.52 37.52 37.52 0.0M
2025-05-06 37.64 37.64 37.51 37.51 0.0M
2025-05-05 37.63 37.74 37.63 37.64 0.0M
2025-05-02 37.68 37.68 37.65 37.65 0.0M
2025-05-01 37.61 37.61 37.50 37.50 0.0M
2025-04-30 37.75 37.75 37.63 37.63 0.0M
2025-04-29 37.78 37.79 37.76 37.76 0.0M
2025-04-28 37.79 37.79 37.73 37.73 0.0M
2025-04-25 37.67 37.67 37.67 37.67 0.0M
2025-04-24 37.44 37.62 37.44 37.62 0.0M
2025-04-23 37.43 37.51 37.41 37.41 0.0M
2025-04-22 37.35 37.35 37.34 37.34 0.0M
2025-04-21 37.23 37.23 37.02 37.10 0.0M
2025-04-16 37.15 37.15 37.15 37.15 0.0M
2025-04-15 36.75 37.10 36.75 37.10 0.0M
2025-04-14 37.06 37.18 37.06 37.06 0.0M
2025-04-11 36.79 36.79 36.74 36.74 0.0M
2025-04-10 36.67 36.67 36.67 36.67 0.0M
2025-04-09 36.34 36.93 36.34 36.90 0.2M
2025-04-08 37.12 37.12 36.33 36.33 0.2M
2025-04-07 36.84 36.84 36.43 36.58 0.1M
2025-04-04 37.38 37.38 37.14 37.14 0.0M
2025-04-03 37.39 37.39 37.39 37.39 0.0M
2025-04-02 37.63 37.63 37.60 37.60 0.0M
2025-04-01 37.46 37.59 37.45 37.59 0.0M
2025-03-31 37.62 37.68 37.61 37.68 0.0M
2025-03-28 37.64 37.73 37.64 37.66 0.0M
2025-03-27 37.73 37.73 37.73 37.73 0.0M
2025-03-26 37.74 37.79 37.74 37.79 0.0M
2025-03-25 37.91 37.91 37.89 37.89 0.0M
2025-03-24 37.91 37.91 37.90 37.90 0.0M
2025-03-21 37.86 37.90 37.86 37.90 0.0M
2025-03-20 37.88 37.94 37.88 37.94 0.0M
2025-03-19 37.88 37.91 37.88 37.91 0.0M
2025-03-18 37.79 37.79 37.79 37.79 0.0M
2025-03-17 37.69 37.77 37.62 37.72 0.0M
2025-03-14 37.62 37.79 37.62 37.71 0.0M
2025-03-13 37.63 37.63 37.63 37.63 0.0M
2025-03-12 37.62 37.72 37.54 37.71 0.0M
2025-03-11 37.62 37.67 37.62 37.67 0.0M
2025-03-10 37.84 38.03 37.79 37.84 0.0M
2025-03-07 37.72 37.86 37.72 37.82 0.0M
2025-03-06 37.85 37.88 37.72 37.72 0.0M
2025-03-05 37.95 37.95 37.82 37.82 0.0M
2025-03-04 37.62 37.91 37.61 37.78 0.0M
2025-03-03 37.82 37.82 37.74 37.74 0.0M
2025-02-28 37.93 38.05 37.93 38.05 0.0M
2025-02-27 38.00 38.09 37.92 37.92 0.0M
2025-02-26 38.00 38.00 38.00 38.00 0.0M
2025-02-25 37.96 37.96 37.96 37.96 0.0M
2025-02-24 37.84 37.84 37.81 37.81 0.0M
2025-02-21 37.80 37.80 37.80 37.80 0.0M
2025-02-20 37.83 37.83 37.83 37.83 0.0M
2025-02-19 37.78 37.78 37.78 37.78 0.0M
2025-02-18 37.82 37.82 37.65 37.72 0.0M
2025-02-14 37.80 37.80 37.80 37.80 0.0M
2025-02-13 37.75 37.75 37.75 37.75 0.0M
2025-02-12 37.59 37.59 37.59 37.59 0.0M
2025-02-11 37.67 37.67 37.65 37.65 0.0M
2025-02-10 37.75 37.75 37.69 37.69 0.0M
2025-02-07 37.86 37.86 37.58 37.61 0.0M
2025-02-06 37.89 37.96 37.84 37.84 0.0M
2025-02-05 37.87 37.87 37.87 37.87 0.0M
2025-02-04 37.59 37.74 37.59 37.74 0.0M
2025-02-03 37.62 37.62 37.62 37.62 0.0M
2025-01-31 37.86 37.86 37.86 37.86 0.0M
2025-01-30 38.05 38.07 37.94 37.94 0.0M
2025-01-29 37.86 37.92 37.84 37.84 0.0M
2025-01-28 37.96 37.96 37.89 37.92 0.0M
2025-01-27 37.92 37.92 37.91 37.91 0.0M
2025-01-24 37.93 37.93 37.93 37.93 0.0M
2025-01-23 37.83 37.83 37.83 37.83 0.0M
2025-01-22 37.86 37.86 37.86 37.86 0.0M
2025-01-21 37.90 37.90 37.90 37.90 0.0M
2025-01-17 38.00 38.00 37.75 37.86 0.0M
2025-01-16 37.81 37.81 37.63 37.78 0.0M
2025-01-15 37.58 37.74 37.58 37.74 0.0M
2025-01-14 37.47 37.47 37.40 37.40 0.0M
2025-01-13 37.53 37.53 37.42 37.42 0.0M
2025-01-10 37.48 37.48 37.48 37.48 0.0M
2025-01-08 37.55 37.55 37.55 37.55 0.0M
2025-01-07 37.61 37.61 37.61 37.61 0.0M
2025-01-06 37.78 37.78 37.66 37.66 0.0M
2025-01-03 37.56 37.82 37.56 37.71 0.0M
2025-01-02 37.59 37.59 37.54 37.54 0.0M