BondBloxx US HY Cnsmr N-Cyclcls Sctr ETF (XHYD)
37.41
-0.08
(-0.22%)
USD |
NYSEARCA |
May 16, 16:00
XHYD Price: 37.41 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 37.50 | 37.50 | 37.41 | 37.41 | 246.00 |
| May 15, 2024 | 37.46 | 37.49 | 37.46 | 37.49 | 11042.00 |
| May 14, 2024 | 37.29 | 37.29 | 37.24 | 37.24 | 209.00 |
| May 13, 2024 | 37.32 | 37.32 | 37.23 | 37.23 | 285.00 |
| May 10, 2024 | 37.35 | 37.35 | 37.20 | 37.20 | 180.00 |
| May 09, 2024 | 37.30 | 37.30 | 37.28 | 37.28 | 103.00 |
| May 08, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 265.00 |
| May 07, 2024 | 37.37 | 37.38 | 37.31 | 37.34 | 1533.00 |
| May 06, 2024 | 37.31 | 37.33 | 37.27 | 37.32 | 4461.00 |
| May 03, 2024 | 37.29 | 37.33 | 37.28 | 37.28 | 2592.00 |
| May 02, 2024 | 36.96 | 37.09 | 36.94 | 37.06 | 4902.00 |
| May 01, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 114.00 |
| Apr 30, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 108.00 |
| Apr 29, 2024 | 37.04 | 37.10 | 36.98 | 37.10 | 4925.00 |
| Apr 26, 2024 | 36.97 | 36.99 | 36.97 | 36.98 | 2061.00 |
| Apr 25, 2024 | 36.98 | 37.00 | 36.90 | 36.90 | 1638.00 |
| Apr 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 15.00 |
| Apr 23, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 7.000 |
| Apr 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 27.00 |
| Apr 19, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 99.00 |
| Apr 18, 2024 | 36.81 | 36.83 | 36.81 | 36.83 | 216.00 |
| Apr 17, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 107.00 |
| Apr 16, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 30.00 |
| Apr 15, 2024 | 36.92 | 36.92 | 36.88 | 36.88 | 238.00 |
| Apr 12, 2024 | 37.04 | 37.08 | 37.04 | 37.08 | 3828.00 |
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
36.78
Average
36.69
Median