BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)
NYSEARCA: XHYD · Real-Time Price · USD
38.48
+0.04 (0.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
XHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.55 | 38.57 | 38.48 | 38.48 | 38.48 | 0.10% | 1,311 |
| Mar 4, 2026 | 38.52 | 38.55 | 38.39 | 38.44 | 38.44 | -0.36% | 926 |
| Mar 3, 2026 | 38.44 | 38.62 | 38.35 | 38.58 | 38.58 | 0.35% | 11,866 |
| Mar 2, 2026 | 38.30 | 38.57 | 38.30 | 38.44 | 38.44 | -0.57% | 12,123 |
| Feb 27, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.50 | -0.22% | 93 |
| Feb 26, 2026 | 38.83 | 39.62 | 38.69 | 38.75 | 38.59 | 0.18% | 6,994 |
| Feb 25, 2026 | 38.80 | 38.80 | 38.68 | 38.68 | 38.52 | 0.06% | 1,962 |
| Feb 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.49 | -0.03% | 10 |
| Feb 23, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.50 | -0.22% | 121 |
| Feb 20, 2026 | 38.79 | 38.86 | 38.75 | 38.75 | 38.59 | 0.27% | 2,014 |
| Feb 19, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.48 | 0.19% | 52 |
| Feb 18, 2026 | 38.50 | 38.57 | 38.49 | 38.57 | 38.41 | -0.08% | 1,509 |
| Feb 17, 2026 | 38.67 | 38.67 | 38.60 | 38.60 | 38.44 | 0.01% | 2,746 |
| Feb 13, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.43 | 0.10% | 9 |
| Feb 12, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.39 | 0.04% | 107 |
| Feb 11, 2026 | 38.51 | 38.54 | 38.51 | 38.54 | 38.38 | -0.03% | 147 |
| Feb 10, 2026 | 38.53 | 38.61 | 38.53 | 38.55 | 38.39 | 0.16% | 2,257 |
| Feb 9, 2026 | 38.33 | 38.49 | 38.32 | 38.49 | 38.33 | -0.10% | 1,107 |
| Feb 6, 2026 | 38.40 | 38.57 | 38.30 | 38.53 | 38.37 | 0.21% | 7,875 |
| Feb 5, 2026 | 38.51 | 38.54 | 38.45 | 38.45 | 38.29 | 0.17% | 1,860 |
| Feb 4, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.22 | 0.02% | 124 |
| Feb 3, 2026 | 38.27 | 38.37 | 38.27 | 38.37 | 38.22 | -0.27% | 13,777 |
| Feb 2, 2026 | 38.23 | 38.48 | 38.23 | 38.48 | 38.32 | -0.40% | 643 |
| Jan 30, 2026 | 40.11 | 40.11 | 38.63 | 38.63 | 38.30 | 0.06% | 1,178 |
| Jan 29, 2026 | 38.48 | 38.66 | 38.48 | 38.61 | 38.27 | 0.14% | 18,588 |
| Jan 28, 2026 | 38.69 | 38.69 | 38.56 | 38.56 | 38.22 | -0.06% | 814 |
| Jan 27, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.25 | 0.01% | 17 |
| Jan 26, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.24 | 0.04% | 42 |
| Jan 23, 2026 | 38.57 | 38.57 | 38.56 | 38.56 | 38.23 | -0.06% | 651 |
| Jan 22, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.25 | 0.12% | 352 |
| Jan 21, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.21 | -0.10% | 94 |
| Jan 20, 2026 | 38.66 | 38.66 | 38.58 | 38.58 | 38.25 | 0.13% | 146 |
| Jan 16, 2026 | 38.60 | 38.60 | 38.53 | 38.53 | 38.20 | 0.05% | 4,120 |
| Jan 15, 2026 | 38.61 | 38.61 | 38.51 | 38.51 | 38.18 | 0.08% | 151 |
| Jan 14, 2026 | 38.49 | 38.49 | 38.48 | 38.48 | 38.15 | -0.01% | 310 |
| Jan 13, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.15 | -0.14% | 408 |
| Jan 12, 2026 | 38.56 | 38.61 | 38.54 | 38.54 | 38.21 | 0.16% | 559 |
| Jan 9, 2026 | 38.47 | 38.48 | 38.47 | 38.48 | 38.15 | 0.33% | 785 |
| Jan 8, 2026 | 38.33 | 38.36 | 37.98 | 38.36 | 38.02 | -0.55% | 2,650 |
| Jan 7, 2026 | 38.57 | 38.85 | 38.57 | 38.57 | 38.23 | 0.37% | 32,619 |
| Jan 6, 2026 | 38.35 | 38.43 | 38.35 | 38.43 | 38.09 | -0.13% | 374 |
| Jan 5, 2026 | 38.67 | 38.67 | 38.35 | 38.48 | 38.14 | 0.10% | 2,109 |
| Jan 2, 2026 | 38.49 | 38.52 | 38.34 | 38.44 | 38.10 | 0.20% | 40,192 |
| Dec 31, 2025 | 38.50 | 38.50 | 38.36 | 38.36 | 38.03 | -0.56% | 1,117 |
| Dec 30, 2025 | 38.40 | 38.79 | 38.40 | 38.58 | 38.24 | 0.13% | 36,609 |
| Dec 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.00 | -0.01% | 98 |
| Dec 26, 2025 | 38.52 | 38.53 | 38.52 | 38.53 | 38.01 | 0.04% | 706 |
| Dec 24, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 37.99 | -0.10% | 73 |
| Dec 23, 2025 | 38.58 | 38.58 | 38.54 | 38.55 | 38.03 | -0.20% | 1,472 |
| Dec 22, 2025 | 38.61 | 38.70 | 38.61 | 38.63 | 38.11 | 0.43% | 2,389 |
| Dec 19, 2025 | 38.46 | 38.47 | 38.46 | 38.47 | 37.95 | 0.08% | 517 |
| Dec 18, 2025 | 38.36 | 38.44 | 38.36 | 38.44 | 37.92 | 0.17% | 4,832 |
| Dec 17, 2025 | 38.26 | 38.51 | 38.26 | 38.37 | 37.85 | -0.01% | 2,984 |
| Dec 16, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 37.86 | -0.07% | 272 |
| Dec 15, 2025 | 38.42 | 38.42 | 38.40 | 38.40 | 37.88 | -0.14% | 1,122 |
| Dec 12, 2025 | 38.40 | 38.78 | 38.39 | 38.46 | 37.94 | 0.17% | 9,167 |
| Dec 11, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.87 | 0.15% | 22 |
| Dec 10, 2025 | 38.29 | 38.33 | 38.29 | 38.33 | 37.81 | 0.07% | 175 |
| Dec 9, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.79 | -0.10% | 70 |
| Dec 8, 2025 | 38.37 | 38.37 | 38.35 | 38.35 | 37.83 | -0.15% | 366 |
| Dec 5, 2025 | 38.34 | 38.41 | 38.27 | 38.40 | 37.88 | 0.04% | 2,474 |
| Dec 4, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.87 | -0.01% | 455 |
| Dec 3, 2025 | 38.52 | 38.52 | 38.39 | 38.39 | 37.87 | 0.17% | 399 |
| Dec 2, 2025 | 38.23 | 38.33 | 38.23 | 38.33 | 37.81 | 0.08% | 312 |
| Dec 1, 2025 | 38.29 | 38.38 | 38.24 | 38.30 | 37.78 | -0.55% | 47,689 |
| Nov 28, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 37.81 | 0.10% | 9 |
| Nov 26, 2025 | 38.55 | 38.56 | 38.47 | 38.47 | 37.77 | 0.23% | 704 |
| Nov 25, 2025 | 38.36 | 38.38 | 38.25 | 38.38 | 37.68 | 0.22% | 847 |
| Nov 24, 2025 | 38.24 | 38.29 | 38.24 | 38.29 | 37.60 | 0.14% | 411 |
| Nov 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.54 | 0.08% | 9 |
| Nov 20, 2025 | 38.17 | 38.21 | 38.17 | 38.21 | 37.51 | 0.10% | 66,109 |
| Nov 19, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.47 | 0.04% | 118 |
| Nov 18, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.46 | -0.13% | 38 |
| Nov 17, 2025 | 38.30 | 38.30 | 38.20 | 38.20 | 37.51 | -0.03% | 2,338 |
| Nov 14, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.52 | -0.03% | 39 |
| Nov 13, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.53 | -0.21% | 108 |
| Nov 12, 2025 | 38.40 | 38.48 | 38.20 | 38.30 | 37.61 | 0.20% | 2,938 |
| Nov 11, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.53 | 0.04% | 10 |
| Nov 10, 2025 | 38.13 | 38.21 | 38.13 | 38.21 | 37.52 | -0.08% | 1,745 |
| Nov 7, 2025 | 38.15 | 38.24 | 38.15 | 38.24 | 37.55 | 0.26% | 243 |
| Nov 6, 2025 | 38.29 | 38.29 | 38.14 | 38.14 | 37.45 | 0.03% | 533 |
| Nov 5, 2025 | 38.13 | 38.21 | 38.13 | 38.13 | 37.44 | 0.04% | 1,405 |
| Nov 4, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.43 | -0.26% | 14 |
| Nov 3, 2025 | 38.27 | 38.29 | 38.22 | 38.22 | 37.52 | -0.57% | 702 |
| Oct 31, 2025 | 38.65 | 38.65 | 38.44 | 38.44 | 37.56 | -0.63% | 3,620 |
| Oct 30, 2025 | 38.41 | 39.34 | 38.41 | 38.68 | 37.80 | 0.10% | 21,764 |
| Oct 29, 2025 | 38.70 | 38.74 | 38.64 | 38.64 | 37.76 | 0.14% | 5,523 |
| Oct 28, 2025 | 38.55 | 38.72 | 38.55 | 38.59 | 37.71 | 0.03% | 1,591 |
| Oct 27, 2025 | 38.60 | 38.69 | 38.55 | 38.58 | 37.70 | 0.13% | 1,581 |
| Oct 24, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 37.65 | 0.18% | 31 |
| Oct 23, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 37.58 | 0.01% | 94 |
| Oct 22, 2025 | 38.47 | 38.47 | 38.45 | 38.45 | 37.57 | -0.09% | 391 |
| Oct 21, 2025 | 38.54 | 38.54 | 38.49 | 38.49 | 37.61 | 0.13% | 655 |
| Oct 20, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 37.56 | 0.12% | 116 |
| Oct 17, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.52 | -0.03% | 59 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.53 | - | 141 |
| Oct 15, 2025 | 38.38 | 38.40 | 38.38 | 38.40 | 37.53 | 0.37% | 424 |
| Oct 14, 2025 | 38.29 | 38.29 | 38.26 | 38.26 | 37.39 | 0.10% | 137 |
| Oct 13, 2025 | 38.02 | 38.22 | 38.02 | 38.22 | 37.35 | 0.16% | 461 |
| Oct 10, 2025 | 38.19 | 38.32 | 38.03 | 38.16 | 37.29 | -0.26% | 1,863 |