BondBloxx US High Yield Consumer Non-Cyclicals Sector ETF (XHYD)

XHYD
🏛️ Vereinigte Staaten →
38.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 35.67 35.74 35.67 35.74 0.0M
2022-12-29 35.79 35.79 35.79 35.79 0.0M
2022-12-28 36.03 36.03 35.47 35.47 0.0M
2022-12-27 35.96 35.96 35.96 35.96 0.0M
2022-12-23 36.16 36.27 36.16 36.27 0.0M
2022-12-22 36.23 36.23 36.23 36.23 0.0M
2022-12-21 36.43 36.43 36.43 36.43 0.0M
2022-12-20 36.15 36.15 36.15 36.15 0.0M
2022-12-19 36.24 36.24 36.21 36.21 0.0M
2022-12-16 36.33 36.39 36.33 36.39 0.0M
2022-12-15 36.50 36.53 36.50 36.53 0.0M
2022-12-14 36.79 36.79 36.60 36.60 0.0M
2022-12-13 36.82 36.82 36.82 36.82 0.0M
2022-12-12 36.42 36.42 36.39 36.39 0.0M
2022-12-09 36.24 36.33 36.24 36.33 0.0M
2022-12-08 36.33 36.33 36.33 36.33 0.0M
2022-12-07 36.09 36.28 36.09 36.28 0.0M
2022-12-06 36.24 36.24 36.07 36.07 0.0M
2022-12-05 36.38 36.38 36.14 36.14 0.0M
2022-12-02 36.53 36.53 36.53 36.53 0.0M
2022-12-01 36.52 36.52 36.45 36.45 0.0M
2022-11-30 36.56 36.56 36.56 36.56 0.0M
2022-11-29 36.08 36.08 36.08 36.08 0.0M
2022-11-28 35.92 35.92 35.92 35.92 0.0M
2022-11-25 36.36 36.36 36.29 36.29 0.0M
2022-11-23 36.23 36.41 36.23 36.41 0.0M
2022-11-22 36.27 36.27 36.27 36.27 0.0M
2022-11-21 36.02 36.02 36.02 36.02 0.0M
2022-11-18 36.02 36.02 36.02 36.02 0.0M
2022-11-17 35.76 35.89 35.76 35.89 0.0M
2022-11-16 36.11 36.11 36.05 36.05 0.0M
2022-11-15 36.06 36.06 36.06 36.06 0.0M
2022-11-14 35.80 35.80 35.80 35.80 0.0M
2022-11-11 36.04 36.04 36.04 36.04 0.0M
2022-11-10 35.87 35.87 35.87 35.87 0.0M
2022-11-09 35.23 35.23 34.95 34.95 0.0M
2022-11-08 35.26 35.26 35.26 35.26 0.0M
2022-11-07 35.25 35.25 35.25 35.25 0.0M
2022-11-04 35.25 35.27 35.25 35.27 0.0M
2022-11-03 34.99 34.99 34.99 34.99 0.0M
2022-11-02 35.33 35.33 35.22 35.22 0.0M
2022-10-31 35.62 35.62 35.62 35.62 0.0M
2022-10-28 36.10 36.10 36.10 36.10 0.0M
2022-10-27 35.85 35.85 35.85 35.85 0.0M
2022-10-26 35.51 35.62 35.49 35.62 0.0M
2022-10-25 35.27 35.57 35.27 35.57 0.0M
2022-10-24 35.18 35.25 35.18 35.25 0.0M
2022-10-21 34.80 35.12 34.80 35.12 0.0M
2022-10-20 34.86 34.86 34.86 34.86 0.0M
2022-10-19 35.03 35.03 35.03 35.03 0.0M
2022-10-18 35.28 35.32 35.25 35.32 0.0M
2022-10-14 35.04 35.04 34.71 34.71 0.0M
2022-10-13 34.86 34.86 34.86 34.86 0.0M
2022-10-12 34.72 34.72 34.72 34.72 0.0M
2022-10-11 34.81 34.81 34.63 34.63 0.0M
2022-10-10 34.51 34.51 34.51 34.51 0.0M
2022-10-07 34.94 34.94 34.94 34.94 0.0M
2022-10-05 35.46 35.46 35.46 35.46 0.0M
2022-10-03 34.86 34.97 34.86 34.97 0.0M
2022-09-30 34.74 34.74 34.74 34.74 0.0M
2022-09-28 35.23 35.24 35.23 35.24 0.0M
2022-09-26 35.01 35.04 34.80 34.80 0.0M
2022-09-23 35.10 35.12 35.08 35.12 0.0M
2022-09-22 35.61 35.61 35.55 35.55 0.0M
2022-09-21 35.69 35.69 35.69 35.69 0.0M
2022-09-20 35.83 35.83 35.83 35.83 0.0M
2022-09-19 36.12 36.12 36.12 36.12 0.0M
2022-09-16 35.64 35.94 35.64 35.94 0.0M
2022-09-15 35.87 35.87 35.87 35.87 0.0M
2022-09-12 36.84 36.84 36.73 36.73 0.0M
2022-09-09 36.69 36.69 36.69 36.69 0.0M
2022-09-08 36.57 36.57 36.57 36.57 0.0M
2022-09-06 35.98 35.98 35.98 35.98 0.0M
2022-09-02 36.38 36.38 36.05 36.05 0.0M
2022-09-01 35.97 36.11 35.97 36.11 0.0M
2022-08-31 36.44 36.44 36.15 36.15 0.0M
2022-08-30 36.37 36.37 36.37 36.37 0.0M
2022-08-29 36.59 36.59 36.59 36.59 0.0M
2022-08-26 36.71 36.71 36.71 36.71 0.0M
2022-08-25 37.27 37.27 37.27 37.27 0.0M
2022-08-23 36.89 36.91 36.89 36.91 0.0M
2022-08-22 36.99 36.99 36.84 36.84 0.0M
2022-08-19 37.44 37.44 37.21 37.21 0.0M
2022-08-18 37.62 37.62 37.55 37.55 0.0M
2022-08-17 37.57 37.57 37.57 37.57 0.0M
2022-08-16 37.87 37.87 37.87 37.87 0.0M
2022-08-15 37.96 38.00 37.96 38.00 0.0M
2022-08-12 37.81 37.92 37.81 37.92 0.0M
2022-08-11 38.14 38.18 37.76 37.76 0.0M
2022-08-10 37.88 37.88 37.88 37.88 0.0M
2022-08-09 37.47 37.47 37.47 37.47 0.0M
2022-08-08 37.64 37.64 37.64 37.64 0.0M
2022-08-05 37.56 37.56 37.56 37.56 0.0M
2022-08-03 37.74 37.74 37.74 37.74 0.0M
2022-08-02 37.56 37.56 37.52 37.52 0.0M
2022-08-01 37.53 37.53 37.53 37.53 0.0M
2022-07-29 37.59 37.68 37.59 37.68 0.0M
2022-07-28 37.32 37.68 37.32 37.68 0.0M
2022-07-27 37.11 37.23 37.11 37.23 0.0M
2022-07-26 36.93 36.93 36.93 36.93 0.0M
2022-07-25 37.11 37.11 37.11 37.11 0.0M
2022-07-22 37.15 37.15 37.15 37.15 0.0M
2022-07-21 37.03 37.11 37.03 37.11 0.0M
2022-07-20 36.90 36.90 36.88 36.88 0.0M
2022-07-19 36.62 36.66 36.62 36.66 0.0M
2022-07-15 36.32 36.48 36.32 36.48 0.0M
2022-07-14 36.02 36.18 35.88 36.18 0.0M
2022-07-13 35.99 36.30 35.99 36.28 0.0M
2022-07-12 36.16 36.22 36.16 36.22 0.0M
2022-07-11 36.24 36.24 36.13 36.19 0.0M
2022-07-08 36.08 36.13 36.08 36.13 0.0M
2022-07-07 36.18 36.18 36.18 36.18 0.0M
2022-07-06 35.76 35.76 35.76 35.76 0.0M
2022-07-05 35.46 35.70 35.46 35.70 0.0M
2022-07-01 35.48 35.80 35.48 35.80 0.0M
2022-06-30 35.56 35.64 35.56 35.64 0.0M
2022-06-29 35.70 35.70 35.70 35.70 0.0M
2022-06-28 36.06 36.06 35.75 35.75 0.0M
2022-06-27 36.06 36.06 36.06 36.06 0.0M
2022-06-24 36.06 36.16 36.06 36.16 0.0M
2022-06-23 35.74 35.86 35.74 35.86 0.0M
2022-06-22 35.42 35.72 35.42 35.68 0.0M
2022-06-21 35.84 35.84 35.62 35.62 0.0M
2022-06-17 35.56 35.62 35.56 35.62 0.0M
2022-06-16 35.56 35.56 35.32 35.44 0.0M
2022-06-15 35.84 35.93 35.68 35.93 0.0M
2022-06-14 35.50 35.50 35.32 35.32 0.0M
2022-06-13 35.74 35.74 35.10 35.15 0.0M
2022-06-10 36.48 36.48 36.22 36.32 0.0M
2022-06-09 37.08 37.08 36.88 36.93 0.0M
2022-06-08 37.38 37.38 37.21 37.21 0.0M
2022-06-07 37.40 37.40 37.40 37.40 0.0M
2022-06-06 37.56 37.56 37.46 37.46 0.0M
2022-06-03 37.78 37.78 37.73 37.73 0.0M
2022-06-02 37.90 37.94 37.90 37.94 0.0M
2022-06-01 37.82 37.90 37.82 37.86 0.0M
2022-05-31 38.12 38.12 38.06 38.06 0.0M
2022-05-27 38.20 38.32 38.20 38.32 0.0M
2022-05-26 37.64 37.98 37.64 37.98 0.0M
2022-05-25 37.18 37.54 37.18 37.54 0.0M
2022-05-24 36.78 37.06 36.78 37.06 0.0M
2022-05-23 36.80 36.82 36.76 36.76 0.0M
2022-05-20 36.82 36.82 36.72 36.78 0.0M
2022-05-19 36.48 36.74 36.48 36.74 0.0M
2022-05-18 36.62 36.62 36.54 36.54 0.0M
2022-05-17 36.78 36.81 36.78 36.81 0.0M
2022-05-13 36.96 36.96 36.78 36.84 0.0M
2022-05-12 36.84 36.88 36.84 36.84 0.0M
2022-05-11 36.98 37.06 36.95 36.95 0.0M
2022-05-10 36.98 37.01 36.98 37.01 0.0M
2022-05-09 36.82 36.82 36.82 36.82 0.0M
2022-05-06 37.10 37.10 37.09 37.09 0.0M
2022-05-05 37.32 37.32 37.21 37.21 0.0M
2022-05-04 37.46 37.80 37.44 37.80 0.0M
2022-05-03 37.42 37.42 37.42 37.42 0.0M
2022-05-02 37.27 37.27 37.18 37.24 0.0M
2022-04-29 37.66 37.66 37.42 37.42 0.0M
2022-04-28 37.70 37.82 37.66 37.82 0.0M
2022-04-27 37.67 37.67 37.67 37.67 0.0M
2022-04-26 37.96 37.96 37.80 37.80 0.0M
2022-04-25 37.76 37.97 37.76 37.97 0.0M
2022-04-22 37.88 37.88 37.75 37.75 0.0M
2022-04-21 38.06 38.06 37.98 37.99 0.0M
2022-04-20 38.18 38.18 38.17 38.17 0.0M
2022-04-19 38.13 38.13 38.13 38.13 0.0M
2022-04-13 38.38 38.38 38.38 38.38 0.0M
2022-04-12 38.20 38.20 38.10 38.10 0.0M
2022-04-11 37.96 37.96 37.94 37.94 0.0M
2022-04-08 38.29 38.29 38.18 38.18 0.0M
2022-04-06 38.38 38.56 38.38 38.46 0.0M
2022-04-05 39.04 39.04 38.72 38.72 0.0M
2022-04-04 38.92 39.10 38.92 39.10 0.0M
2022-04-01 38.87 38.87 38.87 38.87 0.0M
2022-03-31 39.24 39.24 39.18 39.18 0.0M
2022-03-30 39.30 39.30 39.22 39.22 0.0M
2022-03-29 39.10 39.32 39.10 39.32 0.0M
2022-03-28 38.72 38.89 38.72 38.89 0.0M
2022-03-25 38.95 38.95 38.68 38.68 0.0M
2022-03-24 38.90 38.93 38.84 38.93 0.0M
2022-03-22 38.89 38.98 38.89 38.98 0.0M
2022-03-21 38.94 38.94 38.86 38.89 0.0M
2022-03-18 39.14 39.24 39.14 39.24 0.0M
2022-03-17 38.90 39.10 38.90 39.10 0.0M
2022-03-16 38.56 38.84 38.54 38.84 0.0M
2022-03-15 38.28 38.37 38.28 38.37 0.0M
2022-03-14 38.62 38.62 38.22 38.23 0.0M
2022-03-11 38.94 38.94 38.69 38.69 0.0M
2022-03-10 39.07 39.07 38.90 38.95 0.0M
2022-03-09 39.24 39.27 39.20 39.27 0.0M
2022-03-08 39.24 39.24 39.02 39.02 0.0M
2022-03-07 39.50 39.50 39.18 39.18 0.0M
2022-03-04 39.82 39.82 39.60 39.60 0.0M
2022-03-03 40.04 40.04 39.89 39.89 0.0M
2022-03-02 39.99 40.01 39.98 40.01 0.0M
2022-03-01 40.14 40.14 39.96 39.99 0.0M
2022-02-28 40.13 40.13 39.98 40.06 0.0M
2022-02-25 39.94 40.04 39.94 40.02 0.0M
2022-02-24 39.54 39.78 39.54 39.78 0.0M
2022-02-23 39.84 39.84 39.74 39.74 0.0M
2022-02-22 39.82 39.82 39.76 39.76 0.0M
2022-02-18 39.88 39.88 39.82 39.83 0.0M
2022-02-17 39.88 39.88 39.85 39.85 0.0M