XHYD - BondBloxx USD High Yield Bond Consumer Non-Cyclicals Sector ETF
Previous close
38.335
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 02:30:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$38.34
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $37.80 | $37.80 | $37.80 | $37.80 | $37.79 | $37.79 | $37.79 | $37.79 | 459 | $459.00 |
| 12/19/2024 | $37.61 | $37.61 | $37.62 | $37.62 | $37.61 | $37.61 | $37.62 | $37.62 | 580 | $580.00 |
| 12/18/2024 | $37.83 | $37.83 | $37.83 | $37.83 | $37.67 | $37.67 | $37.67 | $37.67 | 335 | $335.00 |
| 12/17/2024 | $38.04 | $38.04 | $38.04 | $38.04 | $37.87 | $37.87 | $37.98 | $37.98 | 3,086 | $3,086.00 |
| 12/16/2024 | $37.97 | $37.97 | $38.03 | $38.03 | $37.97 | $37.97 | $38.03 | $38.03 | 897 | $897.00 |
| 12/13/2024 | $38.12 | $38.12 | $38.12 | $38.12 | $38.07 | $38.07 | $38.07 | $38.07 | 195 | $195.00 |
| 12/12/2024 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 12 | $12.00 |
| 12/11/2024 | $38.19 | $38.19 | $38.19 | $38.19 | $38.17 | $38.17 | $38.17 | $38.17 | 418 | $418.00 |
| 12/10/2024 | $38.14 | $38.14 | $38.15 | $38.15 | $38.14 | $38.14 | $38.15 | $38.15 | 254 | $254.00 |
| 12/09/2024 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 111 | $111.00 |