Get the Stockscreener App
38.44
0.17%
0.065
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf Stock (XHYD) Price History
The historical daily chart and data for Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf stock (XHYD), show that the latest closing stock price as of December 18, 2025, is $38.44.
- Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf all-time high stock price is $39.95, occurred on July 18, 2025.
- The lowest Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf stock price recorded was $0.00 on July 09, 2024. Since then, Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf's stock price has risen over to $38.44 now.
- The 52-week high stock price for XHYD is $39.95, representing a 3.94% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for XHYD is $36.33, indicating a -5.48% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about XHYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $38.44 | $38.36 | $0.075 | 4,832.0 | +0.17% |
| Dec 17, 2025 | $38.51 | $38.26 | $0.25 | 2,984.0 | -0.01% |
| Dec 16, 2025 | $38.38 | $38.38 | $0.00 | 272.0 | -0.07% |
| Dec 15, 2025 | $38.42 | $38.40 | $0.0165 | 1,122.0 | -0.14% |
| Dec 12, 2025 | $38.78 | $38.39 | $0.39 | 9,167.0 | +0.17% |
| Dec 11, 2025 | $38.39 | $38.39 | $0.00 | 22.00 | +0.15% |
| Dec 10, 2025 | $38.33 | $38.29 | $0.0415 | 175.0 | +0.07% |
| Dec 09, 2025 | $38.30 | $38.30 | $0.00 | 70.00 | -0.10% |
| Dec 08, 2025 | $38.37 | $38.34 | $0.0258 | 366.0 | -0.15% |
| Dec 05, 2025 | $38.41 | $38.27 | $0.14 | 2,474.0 | +0.04% |
| Dec 04, 2025 | $38.38 | $38.38 | $0.00 | 455.0 | -0.01% |
| Dec 03, 2025 | $38.52 | $38.39 | $0.13 | 399.0 | +0.17% |
| Dec 02, 2025 | $38.33 | $38.23 | $0.095 | 312.0 | +0.08% |
| Dec 01, 2025 | $38.38 | $38.24 | $0.14 | 47,689.0 | -0.55% |
| Nov 28, 2025 | $38.51 | $38.51 | $0.00 | 9.00 | +0.10% |
| Nov 26, 2025 | $38.56 | $38.47 | $0.095 | 704.0 | +0.23% |
| Nov 25, 2025 | $38.38 | $38.25 | $0.125 | 847.0 | +0.22% |
| Nov 24, 2025 | $38.29 | $38.24 | $0.05 | 411.0 | +0.14% |
| Nov 21, 2025 | $38.23 | $38.23 | $0.00 | 9.00 | +0.08% |
| Nov 20, 2025 | $38.20 | $38.17 | $0.0346 | 66,109.0 | +0.10% |
| Nov 19, 2025 | $38.16 | $38.16 | $0.00 | 118.0 | +0.04% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf Stock (XHYD) 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 Non 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 XHYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Usd High Yield Bond Consumer Non 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 Non Cyclicals Sector Etf Stock (XHYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.78 | $38.23 | $0.55 | 75,171.0 | -0.18% |
| Nov, 2025 | $38.56 | $38.12 | $0.445 | 78,319.0 | +0.18% |
| Oct, 2025 | $39.34 | $38.02 | $1.32 | 46,996.0 | -0.16% |
| Sep, 2025 | $38.63 | $38.03 | $0.60 | 78,373.0 | +0.33% |
| Aug, 2025 | $38.48 | $37.74 | $0.74 | 28,055.0 | +0.46% |
| Jul, 2025 | $39.95 | $37.95 | $2.00 | 64,147.0 | -0.35% |
| Jun, 2025 | $38.39 | $37.59 | $0.80 | 71,843.0 | +1.13% |
| May, 2025 | $38.19 | $37.42 | $0.77 | 10,828.0 | +0.73% |
| Apr, 2025 | $37.79 | $36.33 | $1.46 | 424,914.0 | -0.15% |
| Mar, 2025 | $38.03 | $37.54 | $0.49 | 32,501.0 | -0.98% |
| Feb, 2025 | $38.09 | $37.58 | $0.51 | 11,316.0 | +0.51% |
| Jan, 2025 | $38.07 | $37.40 | $0.6745 | 49,798.0 | +0.82% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf Stock (XHYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.42 | $37.52 | $0.90 | 16,634.0 | -2.18% |
| Nov, 2024 | $38.58 | $35.28 | $3.30 | 25,220.0 | +0.70% |
| Oct, 2024 | $38.47 | $38.03 | $0.44 | 214,957.0 | -1.08% |
| Sep, 2024 | $38.88 | $37.88 | $1.00 | 417,984.0 | +0.76% |
| Aug, 2024 | $38.34 | $37.43 | $0.9008 | 15,652.0 | +0.86% |
| Jul, 2024 | $37.89 | $37.17 | $0.7212 | 9,778.0 | +1.21% |
| Jun, 2024 | $37.63 | $37.25 | $0.3789 | 11,758.0 | -0.22% |
| May, 2024 | $37.52 | $36.94 | $0.58 | 34,159.0 | +1.52% |
| Apr, 2024 | $37.45 | $36.81 | $0.64 | 34,773.0 | -2.16% |
| Mar, 2024 | $37.78 | $37.32 | $0.4558 | 3,075.0 | +0.82% |
| Feb, 2024 | $37.75 | $37.31 | $0.4409 | 10,016.0 | -0.79% |
| Jan, 2024 | $38.01 | $37.38 | $0.628 | 13,237.0 | +0.36% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf Stock (XHYD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.09 | $36.97 | $1.12 | 40,441.0 | +1.65% |
| Nov, 2023 | $37.10 | $35.53 | $1.57 | 5,074.0 | +3.92% |
| Oct, 2023 | $35.65 | $35.04 | $0.6149 | 14,204.0 | +0.00% |
0.06%
1.34%
Cap:
|
Volume (24h):