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

NYSEARCA: XHYC · Real-Time Price · USD

37.31

-0.03 (-0.07%)

At close: Dec 5, 2025, 4:00 PM EST

37.31

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.31	37.31	37.31	37.39	-	0.16%	110
Dec 4, 2025	37.33	37.33	37.33	37.33	37.33	0.14%	117
Dec 3, 2025	37.28	37.28	37.28	37.28	37.28	0.07%	111
Dec 2, 2025	37.26	37.26	37.26	37.26	37.26	0.07%	109
Dec 1, 2025	37.15	37.23	37.15	37.23	37.23	-0.48%	165
Nov 28, 2025	37.41	37.41	37.41	37.41	37.19	-0.04%	107
Nov 26, 2025	37.43	37.43	37.43	37.43	37.20	0.29%	107
Nov 25, 2025	37.32	37.32	37.32	37.32	37.09	0.16%	113
Nov 24, 2025	37.26	37.26	37.26	37.26	37.03	0.17%	113
Nov 21, 2025	37.19	37.19	37.19	37.19	36.97	0.08%	111
Nov 20, 2025	37.17	37.17	37.16	37.16	36.94	0.07%	165,921
Nov 19, 2025	37.14	37.14	37.14	37.14	36.91	0.05%	8
Nov 18, 2025	37.12	37.12	37.12	37.12	36.89	-0.29%	7
Nov 17, 2025	37.22	37.22	37.22	37.22	37.00	-0.01%	26
Nov 14, 2025	37.23	37.23	37.23	37.23	37.00	-0.04%	6
Nov 13, 2025	37.24	37.24	37.24	37.24	37.02	-0.28%	19
Nov 12, 2025	37.35	37.35	37.35	37.35	37.12	0.14%	97
Nov 11, 2025	37.30	37.30	37.30	37.30	37.07	-	7
Nov 10, 2025	37.30	37.30	37.30	37.30	37.07	0.31%	8
Nov 7, 2025	37.18	37.18	37.18	37.18	36.96	-0.03%	9
Nov 6, 2025	37.19	37.19	37.19	37.19	36.97	0.01%	78
Nov 5, 2025	37.19	37.19	37.19	37.19	36.97	0.13%	12
Nov 4, 2025	37.06	37.14	37.06	37.14	36.92	-0.08%	628
Nov 3, 2025	37.17	37.17	37.17	37.17	36.95	-0.82%	3,626
Oct 31, 2025	37.48	37.48	37.48	37.48	37.06	-0.05%	21
Oct 30, 2025	37.46	37.50	37.46	37.50	37.08	-0.09%	624
Oct 29, 2025	37.53	37.53	37.53	37.53	37.11	-0.28%	289
Oct 28, 2025	37.64	37.64	37.64	37.64	37.21	-	39
Oct 27, 2025	37.64	37.64	37.64	37.64	37.21	0.21%	59
Oct 24, 2025	37.56	37.56	37.56	37.56	37.14	0.22%	3
Oct 23, 2025	37.48	37.48	37.48	37.48	37.05	0.06%	3
Oct 22, 2025	37.46	37.46	37.46	37.46	37.03	-0.03%	3
Oct 21, 2025	37.47	37.47	37.47	37.47	37.04	0.12%	17
Oct 20, 2025	38.44	38.44	37.42	37.42	37.00	0.21%	2,003
Oct 17, 2025	37.34	37.34	37.34	37.34	36.92	-0.05%	6
Oct 16, 2025	37.36	37.36	37.36	37.36	36.94	-0.01%	4
Oct 15, 2025	37.37	37.37	37.37	37.37	36.95	0.39%	3
Oct 14, 2025	37.22	37.22	37.22	37.22	36.80	0.05%	4
Oct 13, 2025	37.16	37.24	37.16	37.20	36.78	0.43%	647
Oct 10, 2025	37.04	37.04	37.04	37.04	36.62	-0.55%	290
Oct 9, 2025	37.24	37.24	37.24	37.24	36.82	-0.39%	4
Oct 8, 2025	37.39	37.39	37.39	37.39	36.97	-0.13%	12
Oct 7, 2025	37.44	37.44	37.44	37.44	37.02	-0.16%	8
Oct 6, 2025	37.50	37.50	37.50	37.50	37.07	0.02%	26
Oct 3, 2025	37.49	37.49	37.49	37.49	37.07	0.02%	15
Oct 2, 2025	37.48	37.48	37.48	37.48	37.06	0.05%	11
Oct 1, 2025	37.43	37.47	37.43	37.47	37.04	-0.50%	7,997
Sep 30, 2025	37.66	37.66	37.66	37.66	37.03	-0.04%	11
Sep 29, 2025	37.67	37.67	37.67	37.67	37.05	0.12%	6
Sep 26, 2025	37.63	37.63	37.63	37.63	37.00	0.05%	57
Sep 25, 2025	37.61	37.61	37.61	37.61	36.99	-0.22%	11
Sep 24, 2025	37.69	37.69	37.69	37.69	37.07	-0.03%	14
Sep 23, 2025	37.70	37.70	37.70	37.70	37.08	0.01%	5
Sep 22, 2025	37.70	37.70	37.70	37.70	37.07	0.04%	3
Sep 19, 2025	37.68	37.68	37.68	37.68	37.06	0.04%	7
Sep 18, 2025	37.67	37.67	37.67	37.67	37.04	0.12%	3
Sep 17, 2025	37.62	37.62	37.62	37.62	37.00	0.01%	16
Sep 16, 2025	37.62	37.62	37.62	37.62	36.99	-	3
Sep 15, 2025	37.62	37.62	37.62	37.62	36.99	0.17%	13
Sep 12, 2025	37.55	37.55	37.55	37.55	36.93	0.01%	3
Sep 11, 2025	37.55	37.55	37.55	37.55	36.93	0.01%	39
Sep 10, 2025	37.60	37.60	37.54	37.54	36.92	0.14%	109
Sep 9, 2025	37.49	37.49	37.49	37.49	36.87	0.01%	74
Sep 8, 2025	38.04	38.04	37.49	37.49	36.87	-0.21%	1,909
Sep 5, 2025	37.53	37.57	37.47	37.57	36.94	0.44%	201,135
Sep 4, 2025	37.42	37.42	37.40	37.40	36.78	-0.09%	631
Sep 3, 2025	37.37	37.46	37.37	37.43	36.82	0.57%	4,524
Sep 2, 2025	37.70	37.70	37.22	37.22	36.61	-0.79%	4,485
Aug 29, 2025	37.46	37.54	37.45	37.52	36.70	-0.05%	496
Aug 28, 2025	37.54	37.54	37.54	37.54	36.72	0.11%	22
Aug 27, 2025	37.49	37.49	37.49	37.49	36.68	0.13%	16
Aug 26, 2025	37.45	37.45	37.45	37.45	36.63	0.03%	14
Aug 25, 2025	37.39	37.44	37.39	37.44	36.62	-	823
Aug 22, 2025	37.45	37.45	37.44	37.44	36.62	0.50%	110
Aug 21, 2025	37.25	37.25	37.25	37.25	36.44	-0.13%	11
Aug 20, 2025	37.30	37.30	37.30	37.30	36.49	-0.03%	10
Aug 19, 2025	37.31	37.31	37.31	37.31	36.50	-	41
Aug 18, 2025	37.31	37.31	37.31	37.31	36.50	0.01%	26
Aug 15, 2025	37.31	37.31	37.31	37.31	36.49	0.05%	21
Aug 14, 2025	37.29	37.29	37.29	37.29	36.47	-0.08%	10
Aug 13, 2025	37.32	37.32	37.32	37.32	36.50	0.20%	12
Aug 12, 2025	37.24	37.24	37.24	37.24	36.43	0.13%	7
Aug 11, 2025	37.19	37.19	37.19	37.19	36.38	0.02%	11
Aug 8, 2025	37.19	37.19	37.19	37.19	36.38	-	13
Aug 7, 2025	37.19	37.19	37.19	37.19	36.38	0.05%	95
Aug 6, 2025	37.17	37.17	37.17	37.17	36.36	0.04%	34
Aug 5, 2025	37.15	37.15	37.15	37.15	36.34	0.06%	19
Aug 4, 2025	37.18	37.18	37.13	37.13	36.32	0.27%	3,695
Aug 1, 2025	36.99	37.03	36.99	37.03	36.22	-0.67%	2,295
Jul 31, 2025	37.28	37.28	37.28	37.28	36.27	-0.11%	7
Jul 30, 2025	37.32	37.32	37.32	37.32	36.31	-0.02%	25
Jul 29, 2025	37.33	37.33	37.33	37.33	36.32	0.04%	84
Jul 28, 2025	37.31	37.31	37.31	37.31	36.31	0.01%	13
Jul 25, 2025	37.31	37.31	37.31	37.31	36.30	-0.14%	221
Jul 24, 2025	37.36	37.36	37.36	37.36	36.35	0.13%	11
Jul 23, 2025	37.31	37.31	37.31	37.31	36.30	0.07%	15
Jul 22, 2025	37.28	37.28	37.28	37.28	36.27	0.08%	10
Jul 21, 2025	38.25	38.25	37.26	37.26	36.25	0.19%	1,817
Jul 18, 2025	37.19	37.19	37.19	37.19	36.18	0.15%	98
Jul 17, 2025	37.13	37.13	37.13	37.13	36.13	-0.03%	34