BondBloxx US HY Cnsmr N-Cyclcls Sctr ETF (XHYD)
38.04
+0.08
(+0.20%)
USD |
NYSEARCA |
Nov 13, 16:00
XHYD Price: 38.04 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 38.09 | 38.10 | 38.04 | 38.04 | 1622.00 |
| Nov 12, 2024 | 37.96 | 38.10 | 37.96 | 37.96 | 330.00 |
| Nov 11, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 0.000 |
| Nov 08, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 309.00 |
| Nov 07, 2024 | 38.14 | 38.16 | 38.14 | 38.16 | 146.00 |
| Nov 06, 2024 | 38.03 | 38.04 | 38.03 | 38.04 | 337.00 |
| Nov 05, 2024 | 38.01 | 38.01 | 38.00 | 38.01 | 442.00 |
| Nov 04, 2024 | 37.95 | 37.95 | 37.89 | 37.89 | 523.00 |
| Nov 01, 2024 | 37.95 | 37.95 | 35.28 | 37.84 | 5563.00 |
| Oct 31, 2024 | 38.04 | 38.14 | 38.04 | 38.09 | 1166.00 |
| Oct 30, 2024 | 38.20 | 38.20 | 38.14 | 38.14 | 839.00 |
| Oct 29, 2024 | 38.23 | 38.30 | 38.22 | 38.22 | 5075.00 |
| Oct 28, 2024 | 38.29 | 38.29 | 38.18 | 38.28 | 1137.00 |
| Oct 25, 2024 | 38.21 | 38.21 | 38.07 | 38.07 | 668.00 |
| Oct 24, 2024 | 38.16 | 38.22 | 38.16 | 38.22 | 1952.00 |
| Oct 23, 2024 | 38.26 | 38.26 | 38.03 | 38.16 | 11004.00 |
| Oct 22, 2024 | 38.32 | 38.32 | 38.20 | 38.20 | 6254.00 |
| Oct 21, 2024 | 38.45 | 38.45 | 38.18 | 38.21 | 29199.00 |
| Oct 18, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 31.00 |
| Oct 17, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 36.00 |
| Oct 16, 2024 | 38.45 | 38.45 | 38.43 | 38.44 | 2332.00 |
| Oct 15, 2024 | 38.16 | 38.27 | 38.10 | 38.10 | 6395.00 |
| Oct 14, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 1.000 |
| Oct 11, 2024 | 38.17 | 38.26 | 38.17 | 38.26 | 3269.00 |
| Oct 10, 2024 | 38.19 | 38.19 | 38.04 | 38.14 | 12198.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.51
Minimum
Oct 10 2022
40.06
Maximum
Feb 28 2022
36.98
Average
36.94
Median
May 11 2023