BondBloxx USD High Yield Bond Consumer Cycs Sector ETF Historical Data - XHYC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0042	0.0111439829126	37.6885	37.76	37.54	1258	37.746976	SP
4	0.283	0.75648829047	37.4097	37.77	37.125	3313	37.43441948	SP
12	-0.0973	-0.257475522625	37.79	38.2343	37.125	1231	37.4570532	SP
26	0.0988	0.262808593947	37.5939	38.4	36.9196	6113	37.61248123	SP
52	0.4127	1.107027897	37.28	38.4	36.51	7630	37.36061504	SP
156	-2.2373	-5.60305534686	39.93	40.32	33.5375	4336	37.01394188	SP
260	-2.2373	-5.60305534686	39.93	40.32	33.5375	4336	37.01394188	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738366200	37.6927	-0.07	-0.18	37.6927	37.6927	37.6927	7
1738279800	37.76	0.05	0.15	37.76	37.76	37.76	1
1738193400	37.7051	-0.05	-0.14	37.7051	37.7051	37.7051	0
1738107000	37.7565	0.04	0.10	37.59	37.7565	37.58	4638
1738020600	37.7202	0.03	0.08	37.54	37.7202	37.54	1648
1737761400	37.6885	0.13	0.35	37.6885	37.6885	37.6885	1
1737675000	37.5554	0	0.00	37.5554	37.5554	37.5554	0
1737588600	37.5554	-0.04	-0.12	37.5554	37.5554	37.5554	5
1737502200	37.5991	0.04	0.12	37.77	37.77	37.5991	3
1737156600	37.5545	0.09	0.23	37.52	37.5545	37.52	4
1737070200	37.4671	0.05	0.14	37.42	37.4671	37.42	16
1736983800	37.4137	0.25	0.67	37.31	37.4137	37.26	325
1736897400	37.1651	0.04	0.11	37.37	37.37	37.1651	4
1736811000	37.125	-0.03	-0.09	37.125	37.125	37.125	21
1736551800	37.1566	-0.15	-0.42	37.1566	37.1566	37.1566	0
1736379000	37.3115	0.01	0.02	37.3115	37.3115	37.3115	1
1736292600	37.305	-0.09	-0.24	37.305	37.305	37.305	10
1736206200	37.3951	-0.01	-0.04	37.59	37.59	37.3951	49634
1735947000	37.4097	0.09	0.25	37.4097	37.4097	37.4097	6
1735860600	37.3147	-0	-0.01	37.45	37.45	37.3147	10
1735687800	37.3186	0.04	0.11	37.3186	37.3186	37.3186	6
1735601400	37.2791	-0.18	-0.49	37.49	37.49	37.2791	6
1735342200	37.461	-0.05	-0.14	37.7	37.7	37.461	6
1735255800	37.515	0.05	0.14	37.6	37.6	37.515	14
1735077840	37.462	0.11	0.30	37.462	37.462	37.462	2
1734996600	37.3499	-0.15	-0.41	37.47	37.47	37.3499	4
1734737400	37.5044	0.18	0.48	37.5044	37.5044	37.5044	1
1734651000	37.3238	0.03	0.09	37.3238	37.3238	37.3238	14
1734564600	37.2897	-0.38	-1.00	37.43	37.52	37.2897	162
1734478200	37.6648	-0.03	-0.08	37.9	37.9	37.6648	10
1734391800	37.695	0.04	0.10	37.77	37.77	37.695	104
1734132600	37.6591	-0.09	-0.24	37.6591	37.6591	37.6591	1
1734046200	37.7495	-0.07	-0.18	37.7495	37.7495	37.7495	2
1733959800	37.8182	0.01	0.03	37.96	37.96	37.8182	296
1733873400	37.805	0.03	0.09	37.54	37.91	37.54	295
1733787000	37.7702	-0.05	-0.12	37.7702	37.7702	37.7702	1
1733527800	37.8168	0.05	0.12	38.01	38.01	37.78	101
1733441400	37.7699	-0.02	-0.04	37.7699	37.7699	37.7699	7
1733355000	37.7869	0.07	0.18	37.98	37.98	37.7869	11
1733268600	37.7188	0.02	0.04	37.66	37.7188	37.66	5
1733182200	37.7029	-0.22	-0.59	37.85	37.85	37.7029	42
1732917840	37.9278	0.09	0.23	37.9278	37.9278	37.9278	1
1732750200	37.8402	-0.39	-1.03	37.67	37.8402	37.67	40
1732663800	38.2343	0.47	1.24	38.2343	38.2343	38.2343	0
1732577400	37.7646	0.12	0.32	37.6925	37.7646	37.6925	113
1732318200	37.6437	0.02	0.05	37.63	37.6437	37.63	191
1732231800	37.6236	0	0.01	37.6236	37.6236	37.6236	4
1732145400	37.62	-0.05	-0.13	37.62	37.62	37.62	30
1732059000	37.67	0.13	0.34	37.67	37.67	37.67	1
1731972600	37.541	-0.02	-0.06	37.61	37.61	37.541	4
1731713400	37.563	0.03	0.08	37.6	37.6	37.56	8637
1731627000	37.5323	-0.14	-0.37	37.5323	37.5323	37.5323	0
1731540600	37.6718	0.17	0.46	37.665	37.6718	37.665	3
1731454200	37.4977	-0.19	-0.51	37.8	37.8	37.4977	4
1731367800	37.6897	-0.05	-0.14	37.84	37.84	37.6897	2
1731108600	37.7443	0.09	0.24	37.79	37.79	37.7443	23
1731022200	37.6534	0.16	0.43	37.39	37.6534	37.39	281
1730935800	37.4917	0.05	0.15	37.5	37.5	37.4917	23
1730849400	37.4368	0.16	0.43	37.4	37.4368	37.4	13
1730763000	37.2756	0.03	0.09	37.2756	37.2756	37.2756	5
1730500200	37.2424	-0.23	-0.61	37.44	37.44	37.2424	3

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free