BondBloxx USD High Yield Bond Cons Non cycl Sector ETF Historical Data - XHYD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.165	0.433639947438	38.05	38.215	38	884	38.09422615	SP
4	-0.015	-0.0392362019356	38.23	38.3	35.28	1488	38.01824582	SP
12	0.3398	0.897156978709	37.8752	38.88	35.28	10895	38.19749859	SP
26	0.755	2.01548318206	37.46	38.88	35.28	5440	38.17321301	SP
52	1.4292	3.88519483061	36.7858	38.88	35.28	3272	38.06178368	SP
156	-1.665	-4.17502507523	39.88	40.14	34.5092	2194	37.74752083	SP
260	-1.665	-4.17502507523	39.88	40.14	34.5092	2194	37.74752083	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732577400	38.215	0.13	0.33	38.215	38.215	38.215	17
1732318200	38.0885	-0.04	-0.10	38.16	38.16	38.0885	269
1732231800	38.1257	0.01	0.01	38.04	38.14	38	739
1732145400	38.12	0.03	0.09	38.11	38.12	38.11	216
1732059000	38.085	0.14	0.38	38.05	38.085	38.05	3180
1731972600	37.9403	-0.01	-0.03	38.09	38.09	37.9122	1304
1731713400	37.9519	0.02	0.04	37.93	37.9519	37.93	6317
1731627000	37.9353	-0.1	-0.26	38.04	38.04	37.9353	1341
1731540600	38.035	0.08	0.20	38.19	38.19	38.035	1622
1731454200	37.9572	-0.21	-0.54	38.13	38.13	37.9572	330
1731367800	38.1635	-0.06	-0.16	38.26	38.26	38.1635	98
1731108600	38.2243	0.07	0.18	38.28	38.28	38.2243	308
1731022200	38.1568	0.12	0.31	38.14	38.1568	38.14	145
1730935800	38.0381	0.02	0.06	38.03	38.06	38.03	337
1730849400	38.0134	0.13	0.34	38.01	38.0134	37.9984	441
1730763000	37.8863	0.04	0.11	37.99	37.99	37.8863	451
1730500200	37.8428	-0.25	-0.65	37.95	37.9501	35.28	5563
1730413800	38.0918	-0.05	-0.13	38.15	38.15	38.04	1166
1730327400	38.1421	-0.08	-0.21	38.2	38.2	38.1421	839
1730241000	38.2217	-0.06	-0.15	38.23	38.3	38.22	5075
1730154600	38.28	0.21	0.55	38.29	38.29	38.185	1137
1729895400	38.0725	-0.15	-0.39	38.27	38.27	38.0725	668
1729809000	38.22	0.06	0.16	38.16	38.22	38.16	1844
1729722600	38.16	-0.04	-0.10	38.26	38.26	38.03	11004
1729636200	38.1979	-0.01	-0.03	38.32	38.32	38.1979	6199
1729549800	38.21	-0.16	-0.41	38.45	38.45	38.1845	29199
1729290600	38.367	0.1	0.25	38.367	38.367	38.367	31
1729204200	38.2701	-0.17	-0.44	38.5	38.5	38.2701	36
1729117800	38.44	0.34	0.89	38.45	38.45	38.43	1611
1729031400	38.1	-0.18	-0.47	38.3	38.3	38.1	6395
1728945000	38.2787	0.02	0.05	38.2787	38.2787	38.2787	0
1728685800	38.259	0.12	0.31	38.17	38.259	38.17	3269
1728599400	38.14	-0.01	-0.02	38.19	38.19	38.04	12198
1728513000	38.1492	-0.05	-0.13	38.04	38.15	38.04	4287
1728426600	38.2	0.11	0.29	38.2	38.2	38.2	10
1728340200	38.0896	-0.17	-0.45	38.11	38.11	38.0896	390
1728081000	38.2612	-0	-0.01	38.2999	38.34	38.15	124790
1727994600	38.2657	-0.08	-0.22	38.25	38.38	38.25	1071
1727908200	38.3499	-0.04	-0.11	38.3499	38.3499	38.3499	1190
1727821800	38.3914	-0.12	-0.31	38.47	38.47	38.3101	601
1727735400	38.5089	-0.05	-0.14	38.88	38.88	38.468	3586
1727476200	38.5637	0.08	0.21	38.62	38.62	38.5637	10
1727389800	38.4839	0.05	0.13	38.5383	38.5383	38.441	1040
1727303400	38.435	-0.11	-0.28	38.435	38.435	38.435	5
1727217000	38.5435	0.09	0.24	38.5544	38.5544	38.5435	102
1727130600	38.4511	-0.03	-0.08	38.6	38.6	38.41	156
1726871400	38.4837	0.06	0.16	38.509	38.509	38.4837	112
1726785000	38.4241	0.03	0.09	38.525	38.525	38.4241	1087
1726698600	38.3894	0.04	0.10	38.3894	38.3894	38.3894	17
1726612200	38.3495	0.02	0.05	38.27	38.3495	38.27	146
1726525800	38.3304	0.03	0.08	38.24	38.3304	38.24	3379
1726266600	38.2987	0.11	0.29	38.2987	38.2987	38.2987	50
1726180200	38.1872	-0	-0.00	38.24	38.24	38.1872	407320
1726093800	38.1876	0.08	0.22	38.12	38.25	38.12	289
1726007400	38.1041	-0.05	-0.14	38.11	38.18	38.08	310
1725921000	38.1576	0.07	0.19	38.24	38.24	38.1576	2
1725661800	38.085	-0	-0.01	38.1532	38.1532	38.085	280
1725575400	38.0877	0.03	0.09	38.14	38.14	38.0877	30
1725489000	38.0545	0.18	0.47	37.82	38.0545	37.82	63
1725402600	37.8752	-0.34	-0.90	37.8752	37.8752	37.8752	0
1725057000	38.2189	-0.08	-0.21	38.2189	38.2189	38.2189	76
1724970600	38.3	0.12	0.31	38.335	38.335	38.2	1383
1724884200	38.1799	-0.03	-0.08	38.1799	38.1799	38.1799	26
1724797800	38.2114	0.07	0.19	38.26	38.26	38.13	60
1724711400	38.138	-0.16	-0.42	38.33	38.33	38.138	4716

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD) Historical

BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%