Home
Investing
ETFs
USA
AMEX
BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)
BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC) Historical

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)

37.13

-0.0125

( -0.03% )

Updated: 13:00:00

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0308	-0.0828830380401	37.1608	37.1619	37.01	49	37.15484041	SP
4	0.1532	0.414313840029	36.9768	37.48	36.92	1053	37.17090269	SP
12	0.84	2.31468724166	36.29	38.1	36.29	3405	36.8688845	SP
26	-0.39	-1.039445629	37.52	38.63	35.15	9704	35.98925048	SP
52	-0.4053	-1.07978356374	37.5353	38.63	35.15	7797	36.62220418	SP
156	1.3	3.62824448786	35.83	38.63	33.5375	5216	36.64354009	SP
260	-2.8	-7.01227147508	39.93	40.32	33.5375	5153	36.73641637	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752705000	37.1425	0	0.01	37.1425	37.1425	37.1425	12
1752618600	37.1392	-0.02	-0.06	37.1392	37.1392	37.1392	42
1752532200	37.1619	0.05	0.13	37.01	37.1619	37.01	169
1752273000	37.1136	-0.05	-0.13	37.1136	37.1136	37.1136	11
1752186600	37.1608	0.01	0.02	37.1608	37.1608	37.1608	11
1752100200	37.1552	0.02	0.05	37.24	37.3	37.1552	115
1752013800	37.1363	-0.1	-0.26	37.42	37.42	37.1363	283
1751927400	37.234	-0.02	-0.06	37.35	37.35	37.234	67
1751576640	37.2551	0.02	0.06	37.31	37.31	37.2551	15
1751495400	37.2335	0.05	0.12	37.2335	37.2335	37.2335	11
1751409000	37.1874	-0.29	-0.78	37.22	37.22	37.1874	13282
1751322600	37.48	0.23	0.62	37.4	37.48	37.4	267
1751063400	37.2505	0.02	0.04	37.3	37.3	37.2505	19
1750977000	37.2353	0.09	0.24	37.2353	37.2353	37.2353	9
1750890600	37.1466	0.03	0.09	37.24	37.24	37.1466	12
1750804200	37.115	0.14	0.38	36.92	37.115	36.92	4371
1750717800	36.975	-0	-0.00	37.01	37.01	36.975	244
1750458600	36.9768	0.09	0.25	36.9768	36.9768	36.9768	10
1750285800	36.8862	0.02	0.06	36.8862	36.8862	36.8862	9
1750199400	36.8655	-0.05	-0.13	36.97	36.97	36.8655	6
1750113000	36.915	0.05	0.14	36.9	36.915	36.9	14
1749853800	36.8651	-0.06	-0.16	36.8651	36.8651	36.8651	0
1749767400	36.925	0	0.00	36.925	36.925	36.925	6
1749681000	36.925	0.07	0.19	36.925	36.925	36.925	1
1749594600	36.8533	0.02	0.05	36.92	36.92	36.8533	1768
1749508200	36.8338	-0.03	-0.07	36.8338	36.8338	36.8338	35
1749249000	36.8601	0.01	0.02	36.91	36.91	36.8601	305
1749162600	36.8532	-0.03	-0.07	36.88	36.88	36.8085	819
1749076200	36.8808	0.03	0.08	36.85	36.8808	36.85	515
1748989800	36.85	0.13	0.35	36.83	36.85	36.72	149301
1748903400	36.7233	-0.24	-0.66	36.8	36.8	36.65	17376
1748644200	36.9667	0.05	0.14	37	37	36.9667	404
1748557800	36.9157	0.07	0.19	36.98	36.98	36.9157	617
1748471400	36.8465	-0.01	-0.02	36.91	36.91	36.8465	1206
1748385000	36.8555	0.19	0.53	36.89	36.89	36.8555	274
1748039400	36.661	-0.06	-0.16	36.72	36.72	36.661	200
1747953000	36.7201	-0.03	-0.08	36.7201	36.7201	36.7201	226
1747866600	36.7509	-0.13	-0.36	36.7509	36.7509	36.7509	41
1747780200	36.8854	0.02	0.05	36.83	36.8854	36.83	793
1747693800	36.8674	-0.03	-0.08	36.91	36.91	36.8674	2
1747434600	36.8977	0.06	0.16	36.8977	36.8977	36.8977	1
1747348200	36.8385	-0.01	-0.03	36.94	36.94	36.8385	101
1747261800	36.85	-0.07	-0.18	36.85	36.85	36.85	26
1747175400	36.915	0.08	0.22	36.7601	36.915	36.7601	175
1747089000	36.835	0.31	0.83	38.1	38.1	36.835	2
1746829800	36.53	0.02	0.05	36.42	36.53	36.42	147
1746743400	36.51	-0.01	-0.03	36.51	36.51	36.51	0
1746657000	36.5211	0.05	0.13	36.5211	36.5211	36.5211	4
1746570600	36.4749	-0.03	-0.07	36.57	36.57	36.4749	132
1746484200	36.5	-0.02	-0.06	36.56	36.56	36.5	156
1746225000	36.5214	0.09	0.25	36.5214	36.5214	36.5214	72
1746138600	36.4321	-0.14	-0.37	36.4321	36.4321	36.4321	1
1746052200	36.5688	-0.06	-0.17	36.5688	36.5688	36.5688	266
1745965800	36.63	0.05	0.15	36.63	36.63	36.63	5
1745879400	36.5763	-0.04	-0.10	37.91	37.91	36.5763	66
1745620200	36.6114	0.15	0.42	36.6114	36.6114	36.6114	5
1745533800	36.46	0.06	0.18	36.29	36.46	36.29	60
1745447400	36.395	0.29	0.79	36.395	36.395	36.395	1
1745361000	36.11	0.15	0.42	36.19	36.19	36.11	12
1745274600	35.96	-0.21	-0.59	36.29	36.29	35.96	15
1744929000	36.1747	0.16	0.44	36.1747	36.1747	36.1747	1