BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF (XHYD)

NYSEARCA: XHYD · Real-Time Price · USD

38.16

-0.03 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

38.16

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

XHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.10	38.10	38.10	38.10	-	-0.22%	119
Apr 27, 2026	38.29	38.29	38.12	38.19	38.19	0.75%	2,575
Apr 24, 2026	38.21	38.23	37.90	37.90	37.90	-0.82%	13,210
Apr 23, 2026	38.22	38.22	38.22	38.22	38.22	-0.01%	18
Apr 22, 2026	38.29	38.29	38.22	38.22	38.22	-0.13%	296
Apr 21, 2026	38.32	38.32	38.27	38.27	38.27	-0.17%	620
Apr 20, 2026	38.38	38.38	38.34	38.34	38.34	-0.12%	1,503
Apr 17, 2026	38.44	38.44	38.38	38.38	38.38	0.31%	4,126
Apr 16, 2026	38.16	38.26	38.16	38.26	38.26	-0.09%	110
Apr 15, 2026	38.30	38.38	38.30	38.30	38.30	-0.05%	290
Apr 14, 2026	38.32	38.32	38.32	38.32	38.32	0.47%	411
Apr 13, 2026	38.05	38.25	38.05	38.14	38.14	-0.20%	5,408
Apr 10, 2026	38.24	38.24	38.21	38.21	38.21	-0.07%	554
Apr 9, 2026	37.85	38.24	37.85	38.24	38.24	0.42%	219
Apr 8, 2026	38.06	38.08	38.06	38.08	38.08	0.40%	2,439
Apr 7, 2026	38.05	38.05	37.92	37.92	37.92	-0.03%	1,678
Apr 6, 2026	37.87	37.94	37.87	37.94	37.94	0.15%	40,172
Apr 2, 2026	37.87	37.88	37.87	37.88	37.88	0.07%	5,714
Apr 1, 2026	37.70	37.86	37.70	37.86	37.86	-0.01%	2,905
Mar 31, 2026	37.70	37.86	37.69	37.86	37.63	0.38%	4,416
Mar 30, 2026	37.41	37.72	37.41	37.72	37.49	0.24%	752
Mar 27, 2026	37.63	37.63	37.63	37.63	37.40	-0.44%	7
Mar 26, 2026	37.79	37.79	37.79	37.79	37.56	-0.45%	8
Mar 25, 2026	37.96	37.96	37.95	37.96	37.73	0.20%	1,922
Mar 24, 2026	37.91	37.91	37.89	37.89	37.66	-0.13%	657
Mar 23, 2026	37.95	38.10	37.82	37.94	37.71	0.20%	6,910
Mar 20, 2026	37.86	37.86	37.86	37.86	37.64	-0.31%	162
Mar 19, 2026	37.98	37.98	37.98	37.98	37.75	-0.24%	7
Mar 18, 2026	38.07	38.07	38.07	38.07	37.84	-1.09%	105
Mar 17, 2026	38.26	38.49	38.26	38.49	38.26	0.76%	720
Mar 16, 2026	37.92	38.26	37.92	38.20	37.97	0.51%	3,061
Mar 13, 2026	38.01	38.01	38.01	38.01	37.78	-0.63%	96
Mar 12, 2026	38.22	38.32	38.21	38.25	38.02	-0.04%	3,839
Mar 11, 2026	38.27	38.27	38.16	38.26	38.03	-0.22%	138,458
Mar 10, 2026	38.35	38.35	38.35	38.35	38.12	-0.32%	68
Mar 9, 2026	38.09	38.55	38.09	38.47	38.24	0.29%	4,300
Mar 6, 2026	38.42	38.48	38.28	38.36	38.13	-0.30%	885
Mar 5, 2026	38.55	38.57	38.48	38.48	38.25	0.10%	1,311
Mar 4, 2026	38.52	38.55	38.39	38.44	38.21	-0.36%	926
Mar 3, 2026	38.44	38.62	38.35	38.58	38.35	0.35%	11,866
Mar 2, 2026	38.30	38.57	38.30	38.44	38.21	-0.57%	12,123
Feb 27, 2026	38.66	38.66	38.66	38.66	38.27	-0.22%	93
Feb 26, 2026	38.83	39.62	38.69	38.75	38.36	0.18%	6,994
Feb 25, 2026	38.80	38.80	38.68	38.68	38.29	0.06%	1,962
Feb 24, 2026	38.65	38.65	38.65	38.65	38.26	-0.03%	10
Feb 23, 2026	38.66	38.66	38.66	38.66	38.27	-0.22%	121
Feb 20, 2026	38.79	38.86	38.75	38.75	38.36	0.27%	2,014
Feb 19, 2026	38.64	38.64	38.64	38.64	38.25	0.19%	52
Feb 18, 2026	38.50	38.57	38.49	38.57	38.18	-0.08%	1,509
Feb 17, 2026	38.67	38.67	38.60	38.60	38.21	0.01%	2,746
Feb 13, 2026	38.59	38.59	38.59	38.59	38.20	0.10%	9
Feb 12, 2026	38.55	38.55	38.55	38.55	38.16	0.04%	107
Feb 11, 2026	38.51	38.54	38.51	38.54	38.15	-0.03%	147
Feb 10, 2026	38.53	38.61	38.53	38.55	38.16	0.16%	2,257
Feb 9, 2026	38.33	38.49	38.32	38.49	38.10	-0.10%	1,107
Feb 6, 2026	38.40	38.57	38.30	38.53	38.14	0.21%	7,875
Feb 5, 2026	38.51	38.54	38.45	38.45	38.06	0.17%	1,860
Feb 4, 2026	38.38	38.38	38.38	38.38	38.00	0.02%	124
Feb 3, 2026	38.27	38.37	38.27	38.37	37.99	-0.27%	13,777
Feb 2, 2026	38.23	38.48	38.23	38.48	38.09	-0.40%	643
Jan 30, 2026	40.11	40.11	38.63	38.63	38.07	0.06%	1,178
Jan 29, 2026	38.48	38.66	38.48	38.61	38.05	0.14%	18,588
Jan 28, 2026	38.69	38.69	38.56	38.56	37.99	-0.06%	814
Jan 27, 2026	38.58	38.58	38.58	38.58	38.02	0.01%	17
Jan 26, 2026	38.58	38.58	38.58	38.58	38.01	0.04%	42
Jan 23, 2026	38.57	38.57	38.56	38.56	38.00	-0.06%	651
Jan 22, 2026	38.59	38.59	38.59	38.59	38.02	0.12%	352
Jan 21, 2026	38.54	38.54	38.54	38.54	37.98	-0.10%	94
Jan 20, 2026	38.66	38.66	38.58	38.58	38.02	0.13%	146
Jan 16, 2026	38.60	38.60	38.53	38.53	37.97	0.05%	4,120
Jan 15, 2026	38.61	38.61	38.51	38.51	37.95	0.08%	151
Jan 14, 2026	38.49	38.49	38.48	38.48	37.92	-0.01%	310
Jan 13, 2026	38.49	38.49	38.49	38.49	37.92	-0.14%	408
Jan 12, 2026	38.56	38.61	38.54	38.54	37.98	0.16%	559
Jan 9, 2026	38.47	38.48	38.47	38.48	37.92	0.33%	785
Jan 8, 2026	38.33	38.36	37.98	38.36	37.80	-0.55%	2,650
Jan 7, 2026	38.57	38.85	38.57	38.57	38.00	0.37%	32,619
Jan 6, 2026	38.35	38.43	38.35	38.43	37.86	-0.13%	374
Jan 5, 2026	38.67	38.67	38.35	38.48	37.91	0.10%	2,109
Jan 2, 2026	38.49	38.52	38.34	38.44	37.87	0.20%	40,192
Dec 31, 2025	38.50	38.50	38.36	38.36	37.80	-0.56%	1,117
Dec 30, 2025	38.40	38.79	38.40	38.58	38.01	0.13%	36,609
Dec 29, 2025	38.53	38.53	38.53	38.53	37.78	-0.01%	98
Dec 26, 2025	38.52	38.53	38.52	38.53	37.78	0.04%	706
Dec 24, 2025	38.52	38.52	38.52	38.52	37.77	-0.10%	73
Dec 23, 2025	38.58	38.58	38.54	38.55	37.80	-0.20%	1,472
Dec 22, 2025	38.61	38.70	38.61	38.63	37.88	0.43%	2,389
Dec 19, 2025	38.46	38.47	38.46	38.47	37.72	0.08%	517
Dec 18, 2025	38.36	38.44	38.36	38.44	37.69	0.17%	4,832
Dec 17, 2025	38.26	38.51	38.26	38.37	37.63	-0.01%	2,984
Dec 16, 2025	38.38	38.38	38.38	38.38	37.63	-0.07%	272
Dec 15, 2025	38.42	38.42	38.40	38.40	37.66	-0.14%	1,122
Dec 12, 2025	38.40	38.78	38.39	38.46	37.71	0.17%	9,167
Dec 11, 2025	38.39	38.39	38.39	38.39	37.65	0.15%	22
Dec 10, 2025	38.29	38.33	38.29	38.33	37.59	0.07%	175
Dec 9, 2025	38.31	38.31	38.31	38.31	37.56	-0.10%	70
Dec 8, 2025	38.37	38.37	38.35	38.35	37.60	-0.15%	366
Dec 5, 2025	38.34	38.41	38.27	38.40	37.66	0.04%	2,474
Dec 4, 2025	38.39	38.39	38.39	38.39	37.64	-0.01%	455
Dec 3, 2025	38.52	38.52	38.39	38.39	37.65	0.17%	399