Get the Stockscreener App
38.09
0.10%
-0.0372
After Hours:
38.09
0.0015
+0.00%
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 November 22, 2024, is $38.09.
- Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf all-time high stock price is $38.88, occurred on September 30, 2024.
- 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 $38.09 now.
- The 52-week high stock price for XHYD is $38.88, representing a 2.08% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XHYD is $35.28, indicating a -7.37% decrease from the current share price, occurred on November 01, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $38.16 | $38.09 | $0.0715 | 269.0 | -0.10% |
| Nov 21, 2024 | $38.14 | $38.04 | $0.10 | 776.0 | +0.01% |
| Nov 20, 2024 | $38.12 | $38.12 | $0.00 | 216.0 | +0.09% |
| Nov 19, 2024 | $38.09 | $38.05 | $0.035 | 3,397.0 | +0.38% |
| Nov 18, 2024 | $38.01 | $37.91 | $0.0978 | 1,304.0 | -0.03% |
| Nov 15, 2024 | $37.95 | $37.93 | $0.0219 | 6,318.0 | +0.04% |
| Nov 14, 2024 | $38.30 | $37.94 | $0.3647 | 1,841.0 | -0.26% |
| Nov 13, 2024 | $38.10 | $38.03 | $0.065 | 1,622.0 | +0.20% |
| Nov 12, 2024 | $38.10 | $37.96 | $0.1428 | 330.0 | -0.54% |
| Nov 11, 2024 | $38.16 | $38.16 | $0.00 | 98.00 | -0.16% |
| Nov 08, 2024 | $38.22 | $38.22 | $0.00 | 309.0 | +0.18% |
| Nov 07, 2024 | $38.16 | $38.14 | $0.0168 | 146.0 | +0.31% |
| Nov 06, 2024 | $38.04 | $38.03 | $0.0081 | 337.0 | +0.06% |
| Nov 05, 2024 | $38.01 | $38.00 | $0.015 | 442.0 | +0.34% |
| Nov 04, 2024 | $37.95 | $37.89 | $0.0637 | 523.0 | +0.11% |
| Nov 01, 2024 | $37.95 | $35.28 | $2.67 | 5,563.0 | -0.65% |
| Oct 31, 2024 | $38.14 | $38.04 | $0.10 | 1,166.0 | -0.13% |
| Oct 30, 2024 | $38.20 | $38.14 | $0.0579 | 839.0 | -0.21% |
| Oct 29, 2024 | $38.30 | $38.22 | $0.08 | 5,075.0 | -0.15% |
| Oct 28, 2024 | $38.29 | $38.19 | $0.105 | 1,137.0 | +0.55% |
| Oct 25, 2024 | $38.21 | $38.07 | $0.1375 | 668.0 | -0.39% |
| Oct 24, 2024 | $38.22 | $38.16 | $0.06 | 1,952.0 | +0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.30 | $35.28 | $3.02 | 23,760.0 | -0.01% |
| 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% |
0.73%
Cap:
|
Volume (24h):