Bondbloxx USD High Yield Bond Industrial Sector ETF Historical Data - XHYI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2616	-0.68805891636	38.02	38.0208	37.7584	143	37.89069428	SP
4	-0.1717	-0.452674788624	37.9301	38.34	37.7584	559	38.13705171	SP
12	-0.6416	-1.67083333333	38.4	38.45	36.94	1360	38.00612758	SP
26	-0.3716	-0.974560713349	38.13	39.95	36.94	7522	38.19568838	SP
52	-0.0016	-0.00423728813558	37.76	39.95	36.94	8702	38.04428187	SP
156	-1.2816	-3.28278688525	39.04	39.95	34.54	5300	37.56495755	SP
260	-2.1616	-5.41482965932	39.92	40.2	34.54	5315	37.6171907	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741732200	37.7584	-0.07	-0.19	37.7584	37.7584	37.7584	4
1741645800	37.83	-0.1	-0.26	37.91	37.91	37.82	376
1741390200	37.93	0.03	0.09	37.97	37.97	37.89	147
1741303800	37.8954	-0.13	-0.33	38.02	38.02	37.8954	57
1741217400	38.0208	0	0.01	38.02	38.0208	37.8931	133
1741131000	38.0159	-0.02	-0.04	38.0159	38.0159	38.0159	159
1741044600	38.032	-0.24	-0.63	38.032	38.032	38.032	15
1740785400	38.2728	0.1	0.25	38.17	38.2728	38.17	739
1740699000	38.1764	-0.07	-0.18	38.34	38.34	38.1764	230
1740612600	38.2463	0.02	0.05	38.29	38.29	38.2463	10
1740526200	38.2254	0.08	0.22	38.2254	38.2254	38.2254	166
1740439800	38.1423	0	0.01	38.16	38.21	38.1423	564
1740180600	38.1398	-0.04	-0.09	38.1398	38.1398	38.1398	1
1740094200	38.1756	0.03	0.09	38.12	38.1756	38.04	427
1740007800	38.1427	0.03	0.07	38.1427	38.1427	38.1427	14
1739921400	38.115	-0.11	-0.29	38.23	38.23	38.02	2683
1739575800	38.225	0.06	0.16	38.225	38.225	38.225	47
1739489400	38.1637	0.12	0.31	37.9301	38.27	37.9301	4674
1739403000	38.0439	-0.03	-0.07	37.9301	38.0439	37.9301	179
1739316600	38.0715	-0.04	-0.10	37.99	38.2	37.97	2191
1739230200	38.11	0.05	0.12	38.08	38.11	38.08	54
1738971000	38.0649	-0.13	-0.35	38.11	38.11	38.0649	1645
1738884600	38.1979	-0.03	-0.09	38.1979	38.1979	38.1979	89
1738798200	38.2306	0.11	0.29	38.37	38.37	38.2306	31
1738711800	38.1193	0.13	0.33	38.13	38.25	37.96	3685
1738625400	37.9941	-0.29	-0.76	38.13	38.15	37.8701	1546
1738366200	38.2865	-0.08	-0.20	38.4	38.4	38.2865	69
1738279800	38.3615	0.13	0.34	38.45	38.45	38.18	1887
1738193400	38.233	-0.07	-0.18	38.39	38.39	38.233	469
1738107000	38.3036	0.02	0.05	38.14	38.3036	38.14	301
1738020600	38.2857	-0.05	-0.13	38.32	38.32	38.2857	22
1737761400	38.3373	0.18	0.46	38.3	38.36	38.3	745
1737675000	38.1604	0	0.00	38.1604	38.1604	38.1604	0
1737588600	38.1604	-0.08	-0.21	38.0801	38.175	38.0801	801
1737502200	38.2407	0.11	0.29	38.2407	38.2407	38.2407	97
1737156600	38.1305	0.09	0.24	38.03	38.1305	38.03	95
1737070200	38.04	0.05	0.14	37.83	38.04	37.83	360
1736983800	37.9861	0.26	0.69	37.9	38.04	37.9	2611
1736897400	37.7256	0.04	0.09	37.96	37.96	37.7256	167
1736811000	37.69	-0.02	-0.04	37.5001	37.69	37.5001	203
1736551800	37.7054	-0.15	-0.39	37.88	37.88	37.7054	420
1736379000	37.8547	0.02	0.05	37.8547	37.8547	37.8547	79
1736292600	37.835	-0.07	-0.18	37.835	37.835	37.835	16
1736206200	37.905	-0.03	-0.09	38.01	38.01	37.905	62
1735947000	37.9397	0.11	0.29	38.02	38.02	37.9397	38988
1735860600	37.8297	0.03	0.08	38	38	37.8297	231
1735687800	37.7986	0.01	0.02	37.7986	37.7986	37.7986	5
1735601400	37.7897	-0.16	-0.42	37.59	37.7897	37.59	37
1735342200	37.95	-0.09	-0.22	38.15	38.15	37.92	4360
1735255800	38.035	0.04	0.11	38.13	38.13	38.035	7
1735077840	37.992	0.11	0.30	37.992	37.992	37.992	2
1734996600	37.8799	-0.15	-0.41	37.8799	37.8799	37.8799	37
1734737400	38.0348	0.22	0.57	38.0348	38.0348	38.0348	55
1734651000	37.8188	-0.05	-0.13	37.8188	37.8188	37.8188	11
1734564600	37.8674	-0.43	-1.13	38.4	38.4	37.8674	798
1734478200	38.3	0.08	0.21	38.31	38.32	38.26	21794
1734391800	38.22	0.06	0.15	38.34	38.36	38.12	2980
1734132600	38.1623	-0.1	-0.27	38.1623	38.1623	38.1623	20
1734046200	38.2645	-0.05	-0.12	38.2645	38.2645	38.2645	5

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx USD High Yield Bond Industrial Sector ETF (XHYI)

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 Industrial Sector ETF (XHYI) Historical

Bondbloxx USD High Yield Bond Industrial Sector ETF (XHYI)

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

Your Recent History

Go Ad-Free