BondBloxx ETF Trust (XHYC) Historical Stock Data
37.18 ↓0.06 (-0.17%)
As of May 3, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, XHYC is down -0.02% a day on average. There have been 22 days where BondBloxx ETF Trust closed green and 8 days where XHYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 37.19 | 37.18 | ↓$0.01 (-0.03%) | 37.18 | 37.19 | 80.50K |
| 2024-05-16 | 37.20 | 37.25 | ↑$0.05 (0.12%) | 37.20 | 37.28 | 155.07K |
| 2024-05-15 | 37.29 | 37.28 | ↓$0.02 (-0.04%) | 37.28 | 37.29 | 31.25K |
| 2024-05-14 | 37.06 | 37.06 | ↑$0.00 (0.00%) | 37.06 | 37.06 | 84 |
| 2024-05-13 | 37.01 | 37.01 | ↑$0.00 (0.00%) | 37.01 | 37.01 | 18 |
| 2024-05-10 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.00 | 82 |
| 2024-05-09 | 37.06 | 37.06 | ↑$0.00 (0.00%) | 37.06 | 37.06 | 89 |
| 2024-05-08 | 37.05 | 37.05 | ↑$0.00 (0.00%) | 37.05 | 37.05 | 91 |
| 2024-05-07 | 37.08 | 37.08 | ↑$0.00 (0.00%) | 37.08 | 37.08 | 113 |
| 2024-05-06 | 37.07 | 37.06 | ↓$0.01 (-0.03%) | 37.06 | 37.07 | 114 |
| 2024-05-03 | 36.99 | 37.06 | ↑$0.07 (0.19%) | 36.99 | 37.06 | 183 |
| 2024-05-02 | 36.88 | 36.88 | ↑$0.00 (0.00%) | 36.88 | 36.88 | 2 |
| 2024-05-01 | 36.77 | 36.77 | ↑$0.00 (0.00%) | 36.77 | 36.77 | 1 |
| 2024-04-30 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.82 | 36.82 | 1 |
| 2024-04-29 | 36.95 | 36.95 | ↑$0.00 (0.00%) | 36.95 | 36.95 | 3 |
| 2024-04-26 | 36.96 | 36.96 | ↑$0.00 (0.00%) | 36.96 | 36.96 | 127 |
| 2024-04-25 | 36.78 | 36.78 | ↑$0.00 (0.00%) | 36.78 | 36.78 | 198 |
| 2024-04-24 | 36.87 | 36.87 | ↑$0.00 (0.00%) | 36.87 | 36.87 | 2 |
| 2024-04-23 | 36.91 | 36.91 | ↑$0.00 (0.00%) | 36.91 | 36.91 | 17 |
| 2024-04-22 | 36.79 | 36.79 | ↑$0.00 (0.00%) | 36.79 | 36.79 | 2 |
| 2024-04-18 | 36.63 | 36.63 | ↑$0.00 (0.00%) | 36.63 | 36.63 | 1 |
| 2024-04-17 | 36.63 | 36.63 | ↑$0.00 (0.00%) | 36.63 | 36.63 | 2 |
| 2024-04-16 | 36.55 | 36.51 | ↓$0.04 (-0.11%) | 36.51 | 36.55 | 205 |
| 2024-04-15 | 36.73 | 36.68 | ↓$0.05 (-0.14%) | 36.61 | 36.73 | 338 |
| 2024-04-11 | 36.90 | 36.90 | ↑$0.00 (0.00%) | 36.90 | 36.90 | 2 |
| 2024-04-10 | 36.94 | 36.92 | ↓$0.02 (-0.07%) | 36.92 | 36.94 | 62.61K |
| 2024-04-09 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.15 | 37.15 | 6 |
| 2024-04-08 | 37.10 | 37.10 | ↑$0.00 (0.00%) | 37.10 | 37.10 | 12 |
| 2024-04-05 | 37.10 | 37.02 | ↓$0.08 (-0.22%) | 37.02 | 37.22 | 1.03K |
| 2024-04-04 | 37.22 | 37.16 | ↓$0.06 (-0.16%) | 37.09 | 37.22 | 111.84K |
Create an account or log in to view more rows.
$XHYC Shorts talk the talk but cant walk the walk
$XHYC pre mkt is meaningless
$XHYC bear trap
$XHYC swing puts
$XHYC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XHYC the FOMO will be epic
$XHYC I'm friggin bored. Just give us our money already
$XHYC Awaiting buy signal..
$XHYC Buy the dip
$XHYC The best investment you can make is an investment in yourself or another person