Get the Stockscreener App
37.18
0.03%
-0.0124
After Hours:
37.18
-0.0002
-0.00%
Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf Stock (XHYC) Price History
The historical daily chart and data for Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf stock (XHYC), show that the latest closing stock price as of November 07, 2025, is $37.18.
- Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf all-time high stock price is $38.44, occurred on October 20, 2025.
- The lowest Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf stock price recorded was $0.00 on July 09, 2024. Since then, Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf's stock price has risen over to $37.18 now.
- The 52-week high stock price for XHYC is $38.44, representing a 3.39% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for XHYC is $35.22, indicating a -5.27% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about XHYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $37.18 | $37.18 | $0.00 | 9.00 | -0.03% |
| Nov 06, 2025 | $37.19 | $37.19 | $0.00 | 78.00 | +0.01% |
| Nov 05, 2025 | $37.19 | $37.19 | $0.00 | 12.00 | +0.13% |
| Nov 04, 2025 | $37.14 | $37.06 | $0.0807 | 628.0 | -0.08% |
| Nov 03, 2025 | $37.17 | $37.17 | $0.00 | 3,626.0 | -0.82% |
| Oct 31, 2025 | $37.48 | $37.48 | $0.00 | 21.00 | -0.05% |
| Oct 30, 2025 | $37.50 | $37.46 | $0.038 | 624.0 | -0.09% |
| Oct 29, 2025 | $37.53 | $37.53 | $0.00 | 289.0 | -0.28% |
| Oct 28, 2025 | $37.64 | $37.64 | $0.00 | 39.00 | -0.00% |
| Oct 27, 2025 | $37.64 | $37.64 | $0.00 | 59.00 | +0.21% |
| Oct 24, 2025 | $37.56 | $37.56 | $0.00 | 3.00 | +0.22% |
| Oct 23, 2025 | $37.48 | $37.48 | $0.00 | 3.00 | +0.05% |
| Oct 22, 2025 | $37.45 | $37.45 | $0.00 | 3.00 | -0.03% |
| Oct 21, 2025 | $37.47 | $37.47 | $0.00 | 17.00 | +0.12% |
| Oct 20, 2025 | $38.44 | $37.42 | $1.02 | 2,003.0 | +0.21% |
| Oct 17, 2025 | $37.34 | $37.34 | $0.00 | 6.00 | -0.05% |
| Oct 16, 2025 | $37.36 | $37.36 | $0.00 | 4.00 | -0.01% |
| Oct 15, 2025 | $37.37 | $37.37 | $0.00 | 3.00 | +0.39% |
| Oct 14, 2025 | $37.22 | $37.22 | $0.00 | 4.00 | +0.05% |
| Oct 13, 2025 | $37.24 | $37.16 | $0.0801 | 647.0 | +0.43% |
Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf Stock (XHYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf Stock (XHYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $37.19 | $37.06 | $0.1326 | 4,362.0 | -0.80% |
| Oct, 2025 | $38.44 | $37.04 | $1.40 | 12,088.0 | -0.47% |
| Sep, 2025 | $38.04 | $37.22 | $0.8202 | 213,040.0 | +0.38% |
| Aug, 2025 | $37.54 | $36.99 | $0.5524 | 7,773.0 | +0.63% |
| Jul, 2025 | $38.25 | $37.01 | $1.24 | 16,343.0 | -0.53% |
| Jun, 2025 | $37.48 | $36.65 | $0.83 | 175,086.0 | +1.39% |
| May, 2025 | $36.97 | $36.42 | $0.5467 | 4,580.0 | +1.09% |
| Apr, 2025 | $36.89 | $35.22 | $1.67 | 884,885.0 | -1.09% |
| Mar, 2025 | $37.51 | $36.95 | $0.5607 | 3,078.0 | -2.15% |
| Feb, 2025 | $37.81 | $37.28 | $0.5299 | 95,932.0 | +0.24% |
| Jan, 2025 | $37.76 | $37.12 | $0.635 | 56,331.0 | +1.00% |
Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf Stock (XHYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.82 | $37.28 | $0.5391 | 1,084.0 | -1.71% |
| Nov, 2024 | $38.23 | $37.24 | $0.9919 | 9,378.0 | +1.22% |
| Oct, 2024 | $37.76 | $37.44 | $0.3172 | 209,604.0 | -1.18% |
| Sep, 2024 | $37.99 | $37.45 | $0.5439 | 266,908.0 | +0.45% |
| Aug, 2024 | $37.75 | $36.92 | $0.8319 | 221,062.0 | +0.42% |
| Jul, 2024 | $37.62 | $36.92 | $0.7032 | 1,084.0 | +1.07% |
| Jun, 2024 | $37.27 | $36.96 | $0.3145 | 172,848.0 | +0.15% |
| May, 2024 | $37.29 | $36.77 | $0.5184 | 267,965.0 | +0.87% |
| Apr, 2024 | $37.23 | $36.51 | $0.715 | 221,190.0 | -1.69% |
| Mar, 2024 | $37.45 | $36.87 | $0.585 | 287,537.0 | +0.83% |
| Feb, 2024 | $37.24 | $36.84 | $0.40 | 182,143.0 | -0.22% |
| Jan, 2024 | $37.44 | $36.73 | $0.7052 | 113,759.0 | +0.73% |
Bondbloxx Usd High Yield Bond Consumer Cyclicals Sector Etf Stock (XHYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.42 | $36.21 | $1.21 | 28,247.0 | +1.79% |
| Nov, 2023 | $36.38 | $35.11 | $1.27 | 1,436.0 | +3.63% |
| Oct, 2023 | $35.16 | $34.50 | $0.6625 | 1,032.0 | +0.00% |
0.64%
0.28%
Cap:
|
Volume (24h):