BondBloxx ETF Trust (XHYC) Historical Stock Data
37.38 ↑0.09 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYC is up 0.01% a day on average. There have been 28 days where BondBloxx ETF Trust closed green and 2 days where XHYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 37.38 | 37.38 | ↑$0.00 (0.00%) | 37.38 | 37.38 | 6 |
| 2025-12-12 | 37.29 | 37.29 | ↑$0.00 (0.00%) | 37.29 | 37.29 | 2 |
| 2025-12-11 | 37.32 | 37.32 | ↑$0.00 (0.00%) | 37.32 | 37.32 | 15 |
| 2025-12-10 | 37.27 | 37.27 | ↑$0.00 (0.00%) | 37.27 | 37.27 | 111 |
| 2025-12-09 | 37.31 | 37.29 | ↓$0.01 (-0.03%) | 37.29 | 37.37 | 204 |
| 2025-12-08 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.26 | 37.26 | 9 |
| 2025-12-05 | 37.31 | 37.31 | ↑$0.00 (0.00%) | 37.31 | 37.31 | 110 |
| 2025-12-04 | 37.33 | 37.33 | ↑$0.00 (0.00%) | 37.33 | 37.33 | 117 |
| 2025-12-03 | 37.28 | 37.28 | ↑$0.00 (0.00%) | 37.28 | 37.28 | 2 |
| 2025-12-02 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.26 | 37.26 | 104 |
| 2025-12-01 | 37.15 | 37.23 | ↑$0.08 (0.22%) | 37.15 | 37.23 | 161 |
| 2025-11-28 | 37.41 | 37.41 | ↑$0.00 (0.00%) | 37.41 | 37.41 | 2 |
| 2025-11-26 | 37.43 | 37.43 | ↑$0.00 (0.00%) | 37.43 | 37.43 | 103 |
| 2025-11-25 | 37.32 | 37.32 | ↑$0.00 (0.00%) | 37.32 | 37.32 | 113 |
| 2025-11-24 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.26 | 37.26 | 109 |
| 2025-11-21 | 37.19 | 37.19 | ↑$0.00 (0.00%) | 37.19 | 37.19 | 106 |
| 2025-11-20 | 37.17 | 37.16 | ↓$0.01 (-0.03%) | 37.16 | 37.17 | 165.91K |
| 2025-11-19 | 37.14 | 37.14 | ↑$0.00 (0.00%) | 37.14 | 37.14 | 8 |
| 2025-11-18 | 37.12 | 37.12 | ↑$0.00 (0.00%) | 37.12 | 37.12 | 7 |
| 2025-11-17 | 37.22 | 37.22 | ↑$0.00 (0.00%) | 37.22 | 37.22 | 26 |
| 2025-11-14 | 37.23 | 37.23 | ↑$0.00 (0.00%) | 37.23 | 37.23 | 6 |
| 2025-11-13 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.24 | 37.24 | 19 |
| 2025-11-12 | 37.35 | 37.35 | ↑$0.00 (0.00%) | 37.35 | 37.35 | 97 |
| 2025-11-11 | 37.30 | 37.30 | ↑$0.00 (0.00%) | 37.30 | 37.30 | 7 |
| 2025-11-10 | 37.30 | 37.30 | ↑$0.00 (0.00%) | 37.30 | 37.30 | 8 |
| 2025-11-07 | 37.18 | 37.18 | ↑$0.00 (0.00%) | 37.18 | 37.18 | 9 |
| 2025-11-06 | 37.19 | 37.19 | ↑$0.00 (0.00%) | 37.19 | 37.19 | 78 |
| 2025-11-05 | 37.19 | 37.19 | ↑$0.00 (0.00%) | 37.19 | 37.19 | 12 |
| 2025-11-04 | 37.06 | 37.14 | ↑$0.08 (0.22%) | 37.06 | 37.14 | 628 |
| 2025-11-03 | 37.17 | 37.17 | ↑$0.00 (0.00%) | 37.17 | 37.17 | 3.34K |
Create an account or log in to view more rows.
$XHYC all in
$XHYC wtf is going on?
$XHYC here to raid
$XHYC overvalued
$XHYC How can this stock move so little? Damn
$XHYC Holding Strong since January ??????????
$XHYC day trade is ok to buy here but sell later
$XHYC we need one good push to moon this.
$XHYC It's happening!
$XHYC eyeing for a scalp