BondBloxx ETF Trust BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector (NY:XHYD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	37.42	37.55	37.42	37.55	186	+0.03(+0.09%)
May 07, 2025	37.52	37.52	37.52	37.52	78	+0.01(+0.03%)
May 06, 2025	37.64	37.64	37.51	37.51	621	-0.13(-0.35%)
May 05, 2025	37.63	37.74	37.63	37.64	728	-0.00(-0.00%)
May 02, 2025	37.68	37.68	37.65	37.65	132	+0.15(+0.39%)
May 01, 2025	37.61	37.61	37.50	37.50	938	-0.12(-0.33%)
Apr 30, 2025	37.75	37.75	37.62	37.62	118	-0.13(-0.35%)
Apr 29, 2025	37.78	37.79	37.76	37.76	401	+0.02(+0.07%)
Apr 28, 2025	37.79	37.79	37.73	37.73	234	+0.07(+0.18%)
Apr 25, 2025	37.66	37.66	37.66	37.66	0	+0.05(+0.12%)
Apr 24, 2025	37.44	37.62	37.44	37.62	277	+0.21(+0.57%)
Apr 23, 2025	37.43	37.51	37.41	37.41	220	+0.07(+0.19%)
Apr 22, 2025	37.35	37.35	37.34	37.34	133	+0.24(+0.65%)
Apr 21, 2025	37.23	37.23	37.02	37.09	2,599	-0.16(-0.43%)
Apr 17, 2025	37.26	37.26	37.26	37.26	0	+0.11(+0.30%)
Apr 16, 2025	37.15	37.15	37.15	37.15	1	+0.05(+0.13%)
Apr 15, 2025	36.75	37.09	36.75	37.09	331	+0.03(+0.09%)
Apr 14, 2025	37.06	37.18	37.06	37.06	1,286	+0.33(+0.89%)
Apr 11, 2025	36.79	36.79	36.73	36.73	1,284	+0.07(+0.19%)
Apr 10, 2025	36.66	36.66	36.66	36.66	14	-0.23(-0.64%)
Apr 09, 2025	36.34	36.93	36.34	36.90	151,361	+0.57(+1.57%)
Apr 08, 2025	37.12	37.12	36.33	36.33	183,123	-0.25(-0.67%)
Apr 07, 2025	36.84	36.84	36.43	36.58	80,882	-0.56(-1.51%)
Apr 04, 2025	37.38	37.38	37.13	37.13	354	-0.26(-0.69%)
Apr 03, 2025	37.39	37.39	37.39	37.39	133	-0.21(-0.55%)
Apr 02, 2025	37.63	37.63	37.60	37.60	766	+0.01(+0.02%)
Apr 01, 2025	37.46	37.59	37.45	37.59	1,397	+0.12(+0.32%)
Mar 31, 2025	37.41	37.47	37.40	37.47	1,527	+0.03(+0.07%)
Mar 28, 2025	37.43	37.52	37.43	37.45	337	-0.07(-0.18%)
Mar 27, 2025	37.51	37.51	37.51	37.51	62	-0.06(-0.17%)
Mar 26, 2025	37.53	37.58	37.53	37.58	101	-0.10(-0.27%)
Mar 25, 2025	37.70	37.70	37.68	37.68	328	-0.01(-0.02%)
Mar 24, 2025	37.70	37.70	37.69	37.69	417	+0.00(+0.00%)
Mar 21, 2025	37.65	37.69	37.65	37.69	746	-0.04(-0.11%)
Mar 20, 2025	37.67	37.73	37.67	37.73	441	+0.03(+0.08%)
Mar 19, 2025	37.67	37.70	37.67	37.70	238	+0.12(+0.32%)
Mar 18, 2025	37.58	37.58	37.58	37.58	162	+0.07(+0.18%)
Mar 17, 2025	37.47	37.56	37.41	37.51	1,092	+0.01(+0.02%)
Mar 14, 2025	37.41	37.58	37.41	37.50	2,150	+0.08(+0.23%)
Mar 13, 2025	37.42	37.42	37.42	37.42	120	-0.08(-0.20%)
Mar 12, 2025	37.41	37.51	37.33	37.49	9,685	+0.04(+0.09%)
Mar 11, 2025	37.41	37.46	37.41	37.46	658	-0.17(-0.45%)
Mar 10, 2025	37.63	37.82	37.58	37.63	4,632	+0.02(+0.06%)
Mar 07, 2025	37.51	37.65	37.51	37.61	1,412	+0.10(+0.26%)
Mar 06, 2025	37.64	37.67	37.51	37.51	5,173	-0.10(-0.27%)
Mar 05, 2025	37.74	37.74	37.61	37.61	2,768	+0.04(+0.11%)
Mar 04, 2025	37.41	37.70	37.40	37.57	3,255	+0.04(+0.10%)