BondBloxx USD High Yield ... (XHYD)
AMEX: XHYD
· Real-Time Price · USD
38.26
0.00 (0.01%)
At close: Aug 18, 2025, 11:10 AM
XHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.05% | 100 |
| Aug 14, 2025 | 38.34 | 38.34 | 38.24 | 38.24 | 38.24 | -0.10% | 1,800 |
| Aug 13, 2025 | 38.13 | 38.45 | 38.13 | 38.28 | 38.28 | 0.16% | 800 |
| Aug 12, 2025 | 38.48 | 38.48 | 38.22 | 38.22 | 38.22 | 0.13% | 202 |
| Aug 11, 2025 | 38.25 | 38.25 | 38.17 | 38.17 | 38.17 | 0.05% | 1,100 |
| Aug 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.29% | 138 |
| Aug 7, 2025 | 38.15 | 38.27 | 38.15 | 38.26 | 38.26 | 0.42% | 405 |
| Aug 6, 2025 | 37.79 | 38.40 | 37.74 | 38.10 | 38.10 | 0.00% | 4,300 |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.13% | 230 |
| Aug 4, 2025 | 37.99 | 38.05 | 37.99 | 38.05 | 38.05 | 0.18% | 3,747 |
| Aug 1, 2025 | 37.90 | 37.98 | 37.90 | 37.98 | 37.98 | -0.58% | 10,113 |
| Jul 31, 2025 | 38.21 | 38.21 | 38.20 | 38.20 | 38.01 | 0.08% | 834 |
| Jul 30, 2025 | 38.19 | 38.19 | 38.17 | 38.17 | 37.98 | -0.16% | 400 |
| Jul 29, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.04 | -0.03% | 100 |
| Jul 28, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.05 | 0.05% | 500 |
| Jul 25, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.03 | 0.03% | 207 |
| Jul 24, 2025 | 38.12 | 38.21 | 38.12 | 38.21 | 38.02 | -0.03% | 922 |
| Jul 23, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.03 | 0.10% | 100 |
| Jul 22, 2025 | 38.05 | 38.18 | 38.05 | 38.18 | 37.99 | 0.05% | 714 |
| Jul 21, 2025 | 38.79 | 38.79 | 38.09 | 38.16 | 37.97 | 0.21% | 2,800 |