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
2024-12-31 37.55 37.55 37.55 37.55 0.0M
2024-12-30 37.56 37.56 37.52 37.52 0.0M
2024-12-27 37.63 37.73 37.63 37.73 0.0M
2024-12-26 37.75 37.79 37.75 37.79 0.0M
2024-12-24 37.68 37.74 37.68 37.74 0.0M
2024-12-23 37.71 37.71 37.63 37.63 0.0M
2024-12-20 37.80 37.80 37.79 37.79 0.0M
2024-12-19 37.61 37.62 37.61 37.62 0.0M
2024-12-18 37.83 37.83 37.67 37.67 0.0M
2024-12-17 38.04 38.04 37.87 37.98 0.0M
2024-12-16 37.97 38.03 37.97 38.03 0.0M
2024-12-13 38.12 38.12 38.07 38.07 0.0M
2024-12-12 38.12 38.12 38.12 38.12 0.0M
2024-12-11 38.19 38.19 38.17 38.17 0.0M
2024-12-10 38.14 38.15 38.14 38.15 0.0M
2024-12-09 38.20 38.20 38.20 38.20 0.0M
2024-12-06 38.41 38.42 38.20 38.20 0.0M
2024-12-05 38.29 38.29 38.21 38.21 0.0M
2024-12-04 38.17 38.23 38.17 38.23 0.0M
2024-12-03 38.16 38.16 38.16 38.16 0.0M
2024-12-02 38.12 38.15 38.12 38.14 0.0M
2024-11-29 38.20 38.36 38.20 38.36 0.0M
2024-11-27 38.30 38.32 38.26 38.26 0.0M
2024-11-26 38.10 38.58 38.10 38.58 0.0M
2024-11-25 38.22 38.22 38.22 38.22 0.0M
2024-11-22 38.16 38.16 38.09 38.09 0.0M
2024-11-21 38.04 38.14 38.04 38.13 0.0M
2024-11-20 38.12 38.12 38.12 38.12 0.0M
2024-11-19 38.05 38.09 38.05 38.09 0.0M
2024-11-18 38.01 38.01 37.91 37.94 0.0M
2024-11-15 37.93 37.95 37.93 37.95 0.0M
2024-11-14 38.30 38.30 37.94 37.94 0.0M
2024-11-13 38.09 38.10 38.04 38.04 0.0M
2024-11-12 37.96 38.10 37.96 37.96 0.0M
2024-11-11 38.16 38.16 38.16 38.16 0.0M
2024-11-08 38.22 38.22 38.22 38.22 0.0M
2024-11-07 38.14 38.16 38.14 38.16 0.0M
2024-11-06 38.03 38.04 38.03 38.04 0.0M
2024-11-05 38.01 38.01 38.00 38.01 0.0M
2024-11-04 37.95 37.95 37.89 37.89 0.0M
2024-11-01 37.95 37.95 35.28 37.84 0.0M
2024-10-31 38.04 38.14 38.04 38.09 0.0M
2024-10-30 38.20 38.20 38.14 38.14 0.0M
2024-10-29 38.23 38.30 38.22 38.22 0.0M
2024-10-28 38.29 38.29 38.19 38.28 0.0M
2024-10-25 38.21 38.21 38.07 38.07 0.0M
2024-10-24 38.16 38.22 38.16 38.22 0.0M
2024-10-23 38.26 38.26 38.03 38.16 0.0M
2024-10-22 38.32 38.32 38.20 38.20 0.0M
2024-10-21 38.45 38.45 38.18 38.21 0.0M
2024-10-18 38.37 38.37 38.37 38.37 0.0M
2024-10-17 38.27 38.27 38.27 38.27 0.0M
2024-10-16 38.45 38.45 38.43 38.44 0.0M
2024-10-15 38.16 38.27 38.10 38.10 0.0M
2024-10-11 38.17 38.26 38.17 38.26 0.0M
2024-10-10 38.19 38.19 38.04 38.14 0.0M
2024-10-09 38.04 38.15 38.04 38.15 0.0M
2024-10-08 38.20 38.20 38.20 38.20 0.0M
2024-10-07 38.11 38.11 38.09 38.09 0.0M
2024-10-04 38.30 38.34 38.24 38.26 0.1M
2024-10-03 38.25 38.27 38.25 38.27 0.0M
2024-10-02 38.45 38.45 38.35 38.35 0.0M
2024-10-01 38.47 38.47 38.31 38.39 0.0M
2024-09-30 38.88 38.88 38.47 38.51 0.0M
2024-09-27 38.56 38.56 38.56 38.56 0.0M
2024-09-26 38.54 38.54 38.44 38.48 0.0M
2024-09-25 38.44 38.44 38.44 38.44 0.0M
2024-09-24 38.55 38.55 38.54 38.54 0.0M
2024-09-23 38.57 38.57 38.45 38.45 0.0M
2024-09-20 38.51 38.51 38.48 38.48 0.0M
2024-09-19 38.53 38.53 38.42 38.42 0.0M
2024-09-18 38.39 38.39 38.39 38.39 0.0M
2024-09-17 38.35 38.35 38.35 38.35 0.0M
2024-09-16 38.24 38.33 38.24 38.33 0.0M
2024-09-13 38.30 38.30 38.30 38.30 0.0M
2024-09-12 38.24 38.24 38.19 38.19 0.4M
2024-09-11 38.12 38.25 38.12 38.19 0.0M
2024-09-10 38.08 38.18 38.08 38.10 0.0M
2024-09-09 38.16 38.16 38.16 38.16 0.0M
2024-09-06 38.15 38.15 38.09 38.09 0.0M
2024-09-05 38.09 38.09 38.09 38.09 0.0M
2024-09-04 38.05 38.05 38.05 38.05 0.0M
2024-08-30 38.22 38.22 38.22 38.22 0.0M
2024-08-29 38.34 38.34 38.20 38.30 0.0M
2024-08-28 38.18 38.18 38.18 38.18 0.0M
2024-08-27 38.21 38.21 38.21 38.21 0.0M
2024-08-26 38.23 38.23 38.14 38.14 0.0M
2024-08-23 38.30 38.30 38.30 38.30 0.0M
2024-08-22 38.07 38.07 38.07 38.07 0.0M
2024-08-21 38.16 38.16 38.16 38.16 0.0M
2024-08-20 38.04 38.04 38.04 38.04 0.0M
2024-08-19 38.05 38.05 38.05 38.05 0.0M
2024-08-16 37.96 38.04 37.96 38.04 0.0M
2024-08-15 37.98 37.99 37.98 37.99 0.0M
2024-08-14 37.91 37.91 37.91 37.91 0.0M
2024-08-13 37.83 37.83 37.83 37.83 0.0M
2024-08-12 37.65 37.65 37.65 37.65 0.0M
2024-08-09 37.65 37.65 37.65 37.65 0.0M
2024-08-08 37.63 37.63 37.63 37.63 0.0M
2024-08-07 37.62 37.62 37.48 37.48 0.0M
2024-08-06 37.51 37.64 37.51 37.57 0.0M
2024-08-05 37.43 37.43 37.43 37.43 0.0M
2024-08-02 37.54 37.64 37.54 37.64 0.0M
2024-08-01 37.77 37.77 37.56 37.64 0.0M
2024-07-31 37.89 37.89 37.89 37.89 0.0M
2024-07-30 37.71 37.80 37.71 37.74 0.0M
2024-07-29 37.71 37.73 37.59 37.68 0.0M
2024-07-26 37.75 37.75 37.75 37.75 0.0M
2024-07-25 37.72 37.73 37.72 37.73 0.0M
2024-07-24 37.67 37.67 37.67 37.67 0.0M
2024-07-23 37.80 37.80 37.80 37.80 0.0M
2024-07-22 37.84 37.84 37.74 37.79 0.0M
2024-07-19 37.74 37.74 37.74 37.74 0.0M
2024-07-18 37.69 37.69 37.68 37.68 0.0M
2024-07-17 37.77 37.77 37.77 37.77 0.0M
2024-07-16 37.81 37.83 37.72 37.83 0.0M
2024-07-15 37.68 37.68 37.65 37.65 0.0M
2024-07-12 37.68 37.74 37.68 37.74 0.0M
2024-07-11 37.68 37.68 37.68 37.68 0.0M
2024-07-10 37.54 37.54 37.54 37.54 0.0M
2024-07-09 37.48 37.48 37.48 37.48 0.0M
2024-07-08 37.50 37.50 37.43 37.43 0.0M
2024-07-05 37.38 37.50 37.38 37.50 0.0M
2024-07-03 37.39 37.39 37.39 37.39 0.0M
2024-07-02 37.18 37.28 37.17 37.28 0.0M
2024-07-01 37.35 37.35 37.18 37.18 0.0M
2024-06-28 37.44 37.44 37.44 37.44 0.0M
2024-06-27 37.57 37.57 37.57 37.57 0.0M
2024-06-26 37.53 37.53 37.53 37.53 0.0M
2024-06-25 37.59 37.59 37.59 37.59 0.0M
2024-06-24 37.57 37.57 37.57 37.57 0.0M
2024-06-21 37.63 37.63 37.63 37.63 0.0M
2024-06-20 37.52 37.52 37.52 37.52 0.0M
2024-06-18 37.44 37.60 37.44 37.60 0.0M
2024-06-17 37.45 37.45 37.45 37.45 0.0M
2024-06-14 37.37 37.37 37.37 37.37 0.0M
2024-06-13 37.49 37.49 37.49 37.49 0.0M
2024-06-12 37.55 37.55 37.52 37.52 0.0M
2024-06-11 37.30 37.30 37.30 37.30 0.0M
2024-06-10 37.29 37.29 37.27 37.27 0.0M
2024-06-07 37.25 37.25 37.25 37.25 0.0M
2024-06-06 37.31 37.36 37.31 37.36 0.0M
2024-06-05 37.38 37.38 37.38 37.38 0.0M
2024-06-04 37.30 37.30 37.30 37.30 0.0M
2024-06-03 37.33 37.33 37.33 37.33 0.0M
2024-05-31 37.52 37.52 37.52 37.52 0.0M
2024-05-30 37.29 37.29 37.29 37.29 0.0M
2024-05-29 37.21 37.21 37.21 37.21 0.0M
2024-05-28 37.28 37.28 37.28 37.28 0.0M
2024-05-24 37.37 37.40 37.37 37.39 0.0M
2024-05-23 37.30 37.30 37.30 37.30 0.0M
2024-05-22 37.45 37.45 37.38 37.38 0.0M
2024-05-21 37.43 37.48 37.43 37.48 0.0M
2024-05-20 37.40 37.42 37.31 37.42 0.0M
2024-05-17 37.43 37.43 37.42 37.42 0.0M
2024-05-16 37.50 37.50 37.41 37.41 0.0M
2024-05-15 37.46 37.49 37.46 37.49 0.0M
2024-05-14 37.29 37.29 37.25 37.25 0.0M
2024-05-13 37.32 37.32 37.23 37.23 0.0M
2024-05-10 37.35 37.35 37.21 37.21 0.0M
2024-05-09 37.30 37.30 37.28 37.28 0.0M
2024-05-08 37.33 37.33 37.33 37.33 0.0M
2024-05-07 37.37 37.38 37.31 37.34 0.0M
2024-05-06 37.31 37.33 37.27 37.32 0.0M
2024-05-03 37.29 37.33 37.28 37.28 0.0M
2024-05-02 36.96 37.09 36.94 37.06 0.0M
2024-05-01 36.94 36.94 36.94 36.94 0.0M
2024-04-30 36.96 36.96 36.96 36.96 0.0M
2024-04-29 37.04 37.10 36.98 37.10 0.0M
2024-04-26 36.97 36.99 36.97 36.98 0.0M
2024-04-25 36.98 37.00 36.90 36.90 0.0M
2024-04-24 37.01 37.01 37.01 37.01 0.0M
2024-04-23 37.10 37.10 37.10 37.10 0.0M
2024-04-22 37.00 37.00 37.00 37.00 0.0M
2024-04-19 36.87 36.87 36.87 36.87 0.0M
2024-04-18 36.81 36.83 36.81 36.83 0.0M
2024-04-17 36.87 36.87 36.87 36.87 0.0M
2024-04-16 36.86 36.86 36.86 36.86 0.0M
2024-04-15 36.92 36.92 36.89 36.89 0.0M
2024-04-12 37.04 37.09 37.04 37.09 0.0M
2024-04-11 37.17 37.17 37.13 37.13 0.0M
2024-04-10 37.15 37.15 37.15 37.15 0.0M
2024-04-09 37.40 37.40 37.40 37.40 0.0M
2024-04-08 37.36 37.36 37.36 37.36 0.0M
2024-04-05 37.45 37.45 37.36 37.36 0.0M
2024-04-04 37.40 37.40 37.40 37.40 0.0M
2024-04-03 37.38 37.38 37.38 37.38 0.0M
2024-04-02 37.39 37.39 37.36 37.36 0.0M
2024-04-01 37.37 37.37 37.37 37.37 0.0M
2024-03-28 37.78 37.78 37.78 37.78 0.0M
2024-03-27 37.75 37.75 37.75 37.75 0.0M
2024-03-26 37.63 37.63 37.63 37.63 0.0M
2024-03-25 37.77 37.77 37.77 37.77 0.0M
2024-03-22 37.77 37.77 37.73 37.73 0.0M
2024-03-21 37.76 37.76 37.76 37.76 0.0M
2024-03-20 37.67 37.67 37.67 37.67 0.0M
2024-03-19 37.57 37.57 37.55 37.55 0.0M
2024-03-18 37.42 37.42 37.42 37.42 0.0M
2024-03-15 37.45 37.45 37.34 37.34 0.0M
2024-03-14 37.32 37.32 37.32 37.32 0.0M
2024-03-13 37.52 37.52 37.52 37.52 0.0M
2024-03-12 37.50 37.50 37.50 37.50 0.0M
2024-03-11 37.45 37.45 37.45 37.45 0.0M
2024-03-08 37.78 37.78 37.52 37.52 0.0M
2024-03-07 37.40 37.40 37.40 37.40 0.0M
2024-03-06 37.50 37.50 37.50 37.50 0.0M
2024-03-05 37.39 37.39 37.39 37.39 0.0M
2024-03-04 37.32 37.32 37.32 37.32 0.0M
2024-03-01 37.36 37.36 37.36 37.36 0.0M
2024-02-29 37.47 37.47 37.47 37.47 0.0M
2024-02-28 37.41 37.41 37.41 37.41 0.0M
2024-02-27 37.48 37.50 37.48 37.50 0.0M
2024-02-26 37.39 37.39 37.39 37.39 0.0M
2024-02-23 37.57 37.57 37.57 37.57 0.0M
2024-02-22 37.55 37.55 37.55 37.55 0.0M
2024-02-21 37.46 37.46 37.46 37.46 0.0M
2024-02-20 37.31 37.46 37.31 37.46 0.0M
2024-02-16 37.38 37.38 37.38 37.38 0.0M
2024-02-15 37.54 37.54 37.54 37.54 0.0M
2024-02-14 37.44 37.44 37.44 37.44 0.0M
2024-02-13 37.40 37.40 37.35 37.35 0.0M
2024-02-12 37.64 37.70 37.60 37.60 0.0M
2024-02-09 37.67 37.67 37.67 37.67 0.0M
2024-02-08 37.69 37.69 37.61 37.61 0.0M
2024-02-07 37.66 37.68 37.64 37.64 0.0M
2024-02-06 37.61 37.61 37.61 37.61 0.0M
2024-02-05 37.42 37.42 37.42 37.42 0.0M
2024-02-02 37.57 37.57 37.57 37.57 0.0M
2024-02-01 37.75 37.75 37.75 37.75 0.0M
2024-01-31 38.01 38.01 37.76 37.76 0.0M
2024-01-30 37.79 37.79 37.79 37.79 0.0M
2024-01-29 37.77 37.83 37.77 37.83 0.0M
2024-01-26 37.78 37.78 37.78 37.78 0.0M
2024-01-24 37.65 37.65 37.56 37.56 0.0M
2024-01-23 37.55 37.55 37.55 37.55 0.0M
2024-01-22 37.64 37.64 37.60 37.60 0.0M
2024-01-19 37.60 37.64 37.48 37.64 0.0M
2024-01-18 37.65 37.65 37.65 37.65 0.0M
2024-01-17 37.52 37.52 37.52 37.52 0.0M
2024-01-16 37.79 37.79 37.66 37.66 0.0M
2024-01-12 37.84 37.89 37.84 37.85 0.0M
2024-01-10 37.73 37.73 37.73 37.73 0.0M
2024-01-09 37.68 37.68 37.68 37.68 0.0M
2024-01-08 37.61 37.61 37.61 37.61 0.0M
2024-01-05 37.44 37.44 37.42 37.42 0.0M
2024-01-04 37.38 37.38 37.38 37.38 0.0M
2024-01-03 37.53 37.53 37.53 37.53 0.0M
2024-01-02 37.51 37.53 37.51 37.53 0.0M