BondBloxx US High Yield Consumer Cyclicals Sector ETF (XHYC)

XHYC
🏛️ 美国 →
37.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 37.32 37.32 37.32 37.32 0.0M
2024-12-30 37.28 37.28 37.28 37.28 0.0M
2024-12-27 37.46 37.46 37.46 37.46 0.0M
2024-12-26 37.52 37.52 37.52 37.52 0.0M
2024-12-24 37.46 37.46 37.46 37.46 0.0M
2024-12-23 37.35 37.35 37.35 37.35 0.0M
2024-12-20 37.50 37.50 37.50 37.50 0.0M
2024-12-19 37.32 37.32 37.32 37.32 0.0M
2024-12-18 37.43 37.43 37.29 37.29 0.0M
2024-12-17 37.66 37.66 37.66 37.66 0.0M
2024-12-16 37.77 37.77 37.70 37.70 0.0M
2024-12-13 37.66 37.66 37.66 37.66 0.0M
2024-12-12 37.75 37.75 37.75 37.75 0.0M
2024-12-11 37.82 37.82 37.82 37.82 0.0M
2024-12-10 37.81 37.81 37.81 37.81 0.0M
2024-12-09 37.77 37.77 37.77 37.77 0.0M
2024-12-06 37.82 37.82 37.82 37.82 0.0M
2024-12-05 37.77 37.77 37.77 37.77 0.0M
2024-12-04 37.79 37.79 37.79 37.79 0.0M
2024-12-03 37.72 37.72 37.72 37.72 0.0M
2024-12-02 37.70 37.70 37.70 37.70 0.0M
2024-11-29 37.93 37.93 37.93 37.93 0.0M
2024-11-27 37.84 37.84 37.84 37.84 0.0M
2024-11-25 37.69 37.76 37.69 37.76 0.0M
2024-11-22 37.64 37.64 37.64 37.64 0.0M
2024-11-21 37.62 37.62 37.62 37.62 0.0M
2024-11-20 37.62 37.62 37.62 37.62 0.0M
2024-11-19 37.67 37.67 37.67 37.67 0.0M
2024-11-18 37.54 37.54 37.54 37.54 0.0M
2024-11-15 37.56 37.56 37.56 37.56 0.0M
2024-11-13 37.67 37.67 37.67 37.67 0.0M
2024-11-12 37.50 37.50 37.50 37.50 0.0M
2024-11-11 37.69 37.69 37.69 37.69 0.0M
2024-11-08 37.74 37.74 37.74 37.74 0.0M
2024-11-07 37.39 37.65 37.39 37.65 0.0M
2024-11-06 37.49 37.49 37.49 37.49 0.0M
2024-11-05 37.44 37.44 37.44 37.44 0.0M
2024-11-04 37.28 37.28 37.28 37.28 0.0M
2024-11-01 37.24 37.24 37.24 37.24 0.0M
2024-10-31 37.47 37.47 37.47 37.47 0.0M
2024-10-30 37.55 37.55 37.55 37.55 0.0M
2024-10-29 37.63 37.63 37.63 37.63 0.0M
2024-10-28 37.61 37.61 37.61 37.61 0.0M
2024-10-25 37.51 37.51 37.51 37.51 0.0M
2024-10-24 37.57 37.57 37.57 37.57 0.0M
2024-10-23 37.50 37.50 37.44 37.44 0.0M
2024-10-22 37.63 37.63 37.57 37.57 0.0M
2024-10-21 37.64 37.64 37.58 37.58 0.0M
2024-10-18 37.73 37.73 37.73 37.73 0.0M
2024-10-17 37.63 37.63 37.63 37.63 0.0M
2024-10-16 37.72 37.72 37.72 37.72 0.0M
2024-10-15 37.62 37.65 37.60 37.63 0.0M
2024-10-14 37.61 37.61 37.61 37.61 0.0M
2024-10-11 37.59 37.59 37.59 37.59 0.0M
2024-10-10 37.58 37.58 37.58 37.58 0.0M
2024-10-09 37.51 37.51 37.51 37.51 0.0M
2024-10-08 37.56 37.56 37.56 37.56 0.0M
2024-10-07 37.61 37.61 37.44 37.44 0.0M
2024-10-04 37.69 37.72 37.51 37.70 0.2M
2024-10-03 37.65 37.65 37.65 37.65 0.0M
2024-10-02 37.68 37.68 37.68 37.68 0.0M
2024-10-01 37.76 37.76 37.76 37.76 0.0M
2024-09-30 37.92 37.92 37.92 37.92 0.0M
2024-09-27 37.99 37.99 37.99 37.99 0.0M
2024-09-26 37.93 37.93 37.93 37.93 0.0M
2024-09-25 37.86 37.86 37.86 37.86 0.0M
2024-09-24 37.92 37.92 37.92 37.92 0.0M
2024-09-23 37.89 37.89 37.89 37.89 0.0M
2024-09-20 37.92 37.92 37.92 37.92 0.0M
2024-09-19 37.87 37.87 37.87 37.87 0.0M
2024-09-18 37.79 37.79 37.79 37.79 0.0M
2024-09-17 37.76 37.76 37.76 37.76 0.0M
2024-09-16 37.66 37.78 37.66 37.74 0.0M
2024-09-13 37.71 37.71 37.71 37.71 0.0M
2024-09-12 37.70 37.70 37.59 37.59 0.3M
2024-09-11 37.60 37.60 37.60 37.60 0.0M
2024-09-10 37.58 37.58 37.58 37.58 0.0M
2024-09-09 37.59 37.59 37.59 37.59 0.0M
2024-09-06 37.53 37.53 37.53 37.53 0.0M
2024-09-05 37.57 37.57 37.57 37.57 0.0M
2024-09-04 37.52 37.52 37.52 37.52 0.0M
2024-09-03 37.45 37.45 37.45 37.45 0.0M
2024-08-30 37.75 37.75 37.75 37.75 0.0M
2024-08-29 37.75 37.75 37.75 37.75 0.0M
2024-08-28 37.69 37.69 37.69 37.69 0.0M
2024-08-27 37.72 37.72 37.72 37.72 0.0M
2024-08-26 37.61 37.61 37.61 37.61 0.0M
2024-08-23 37.69 37.75 37.68 37.75 0.0M
2024-08-22 37.58 37.58 37.58 37.58 0.0M
2024-08-20 37.56 37.56 37.56 37.56 0.0M
2024-08-19 37.56 37.59 37.56 37.59 0.2M
2024-08-16 37.59 37.59 37.59 37.59 0.0M
2024-08-15 37.42 37.44 37.42 37.44 0.0M
2024-08-14 37.46 37.46 37.46 37.46 0.0M
2024-08-13 37.39 37.39 37.39 37.39 0.0M
2024-08-12 37.19 37.19 37.19 37.19 0.0M
2024-08-09 37.20 37.20 37.20 37.20 0.0M
2024-08-08 37.20 37.20 37.20 37.20 0.0M
2024-08-07 37.12 37.12 37.04 37.04 0.0M
2024-08-06 37.11 37.11 37.11 37.11 0.0M
2024-08-05 36.92 36.92 36.92 36.92 0.0M
2024-08-02 37.17 37.17 37.17 37.17 0.0M
2024-08-01 37.26 37.26 37.26 37.26 0.0M
2024-07-31 37.59 37.59 37.59 37.59 0.0M
2024-07-30 37.48 37.48 37.48 37.48 0.0M
2024-07-29 37.42 37.42 37.42 37.42 0.0M
2024-07-26 37.51 37.51 37.51 37.51 0.0M
2024-07-25 37.48 37.48 37.48 37.48 0.0M
2024-07-23 37.56 37.56 37.56 37.56 0.0M
2024-07-22 37.59 37.59 37.56 37.56 0.0M
2024-07-19 37.50 37.50 37.50 37.50 0.0M
2024-07-18 37.44 37.44 37.44 37.44 0.0M
2024-07-17 37.54 37.54 37.54 37.54 0.0M
2024-07-16 37.62 37.62 37.62 37.62 0.0M
2024-07-15 37.42 37.42 37.42 37.42 0.0M
2024-07-12 37.51 37.51 37.51 37.51 0.0M
2024-07-11 37.40 37.41 37.40 37.41 0.0M
2024-07-10 37.28 37.28 37.28 37.28 0.0M
2024-07-09 37.20 37.20 37.20 37.20 0.0M
2024-07-08 37.15 37.15 37.15 37.15 0.0M
2024-07-05 37.23 37.23 37.23 37.23 0.0M
2024-07-03 37.11 37.11 37.11 37.11 0.0M
2024-07-02 37.01 37.01 37.01 37.01 0.0M
2024-07-01 36.92 36.92 36.92 36.92 0.0M
2024-06-28 37.20 37.20 37.20 37.20 0.0M
2024-06-27 37.26 37.26 37.26 37.26 0.0M
2024-06-25 37.24 37.24 37.24 37.24 0.0M
2024-06-24 37.22 37.22 37.22 37.22 0.0M
2024-06-21 37.26 37.27 37.26 37.27 0.2M
2024-06-20 37.18 37.18 37.18 37.18 0.0M
2024-06-18 37.26 37.26 37.26 37.26 0.0M
2024-06-17 37.03 37.09 37.03 37.09 0.0M
2024-06-14 37.11 37.11 37.04 37.04 0.0M
2024-06-13 37.21 37.21 37.21 37.21 0.0M
2024-06-12 37.21 37.21 37.21 37.21 0.0M
2024-06-11 37.07 37.07 37.07 37.07 0.0M
2024-06-10 36.96 37.04 36.96 37.04 0.0M
2024-06-07 37.04 37.04 37.04 37.04 0.0M
2024-06-06 37.11 37.11 37.11 37.11 0.0M
2024-06-05 37.14 37.14 37.14 37.14 0.0M
2024-06-04 37.03 37.03 37.03 37.03 0.0M
2024-06-03 36.99 37.00 36.99 37.00 0.0M
2024-05-31 37.14 37.14 37.14 37.14 0.0M
2024-05-30 36.99 36.99 36.99 36.99 0.0M
2024-05-29 36.92 36.94 36.92 36.94 0.0M
2024-05-28 37.01 37.01 37.01 37.01 0.0M
2024-05-24 37.14 37.14 37.14 37.14 0.0M
2024-05-23 37.02 37.02 37.02 37.02 0.0M
2024-05-22 37.12 37.12 37.12 37.12 0.0M
2024-05-21 37.23 37.23 37.23 37.23 0.0M
2024-05-20 37.19 37.19 37.19 37.19 0.0M
2024-05-17 37.19 37.19 37.18 37.18 0.1M
2024-05-16 37.20 37.28 37.20 37.25 0.2M
2024-05-15 37.29 37.29 37.28 37.28 0.0M
2024-05-14 37.06 37.06 37.06 37.06 0.0M
2024-05-13 37.01 37.01 37.01 37.01 0.0M
2024-05-10 37.00 37.00 37.00 37.00 0.0M
2024-05-09 37.06 37.06 37.06 37.06 0.0M
2024-05-08 37.05 37.05 37.05 37.05 0.0M
2024-05-07 37.08 37.08 37.08 37.08 0.0M
2024-05-06 37.07 37.07 37.06 37.06 0.0M
2024-05-03 36.99 37.06 36.99 37.06 0.0M
2024-05-02 36.88 36.88 36.88 36.88 0.0M
2024-05-01 36.77 36.77 36.77 36.77 0.0M
2024-04-30 36.82 36.82 36.82 36.82 0.0M
2024-04-29 36.95 36.95 36.95 36.95 0.0M
2024-04-26 36.96 36.96 36.96 36.96 0.0M
2024-04-25 36.78 36.78 36.78 36.78 0.0M
2024-04-24 36.87 36.87 36.87 36.87 0.0M
2024-04-23 36.91 36.91 36.91 36.91 0.0M
2024-04-22 36.79 36.79 36.79 36.79 0.0M
2024-04-18 36.63 36.63 36.63 36.63 0.0M
2024-04-17 36.63 36.63 36.63 36.63 0.0M
2024-04-16 36.55 36.55 36.51 36.51 0.0M
2024-04-15 36.73 36.73 36.61 36.68 0.0M
2024-04-11 36.90 36.90 36.90 36.90 0.0M
2024-04-10 36.94 36.94 36.92 36.92 0.1M
2024-04-09 37.15 37.15 37.15 37.15 0.0M
2024-04-08 37.10 37.10 37.10 37.10 0.0M
2024-04-05 37.10 37.22 37.02 37.02 0.0M
2024-04-04 37.22 37.22 37.09 37.16 0.1M
2024-04-03 37.07 37.15 37.07 37.15 0.0M
2024-04-02 37.07 37.15 37.07 37.15 0.0M
2024-04-01 37.23 37.23 37.23 37.23 0.0M
2024-03-26 37.41 37.41 37.41 37.41 0.0M
2024-03-25 37.44 37.44 37.41 37.41 0.2M
2024-03-22 37.38 37.38 37.38 37.38 0.0M
2024-03-21 37.40 37.40 37.40 37.40 0.0M
2024-03-20 37.34 37.34 37.34 37.34 0.0M
2024-03-19 37.24 37.24 37.24 37.24 0.0M
2024-03-18 37.13 37.13 37.13 37.13 0.0M
2024-03-15 37.11 37.11 37.00 37.00 0.0M
2024-03-14 37.02 37.02 37.02 37.02 0.0M
2024-03-13 37.17 37.17 37.17 37.17 0.0M
2024-03-12 37.18 37.19 37.15 37.15 0.1M
2024-03-11 37.09 37.09 37.09 37.09 0.0M
2024-03-08 37.10 37.10 37.10 37.10 0.0M
2024-03-07 37.05 37.05 37.05 37.05 0.0M
2024-03-06 37.07 37.07 37.07 37.07 0.0M
2024-03-05 37.01 37.01 37.01 37.01 0.0M
2024-03-04 36.87 37.02 36.87 37.02 0.0M
2024-02-29 37.14 37.14 37.14 37.14 0.0M
2024-02-28 36.96 37.07 36.91 37.07 0.1M
2024-02-26 37.03 37.03 37.03 37.03 0.0M
2024-02-23 36.97 37.08 36.93 37.06 0.0M
2024-02-22 37.24 37.24 36.84 37.03 0.0M
2024-02-21 36.97 36.97 36.97 36.97 0.0M
2024-02-20 36.88 37.04 36.88 37.04 0.0M
2024-02-16 36.96 36.96 36.96 36.96 0.0M
2024-02-15 37.13 37.13 37.02 37.10 0.0M
2024-02-14 37.00 37.00 37.00 37.00 0.0M
2024-02-13 37.04 37.04 36.88 36.88 0.1M
2024-02-12 37.09 37.09 37.09 37.09 0.0M
2024-02-09 37.19 37.19 37.19 37.19 0.0M
2024-02-08 37.19 37.19 37.09 37.09 0.0M
2024-02-07 37.02 37.09 36.93 37.09 0.0M
2024-02-06 37.07 37.07 37.07 37.07 0.0M
2024-02-05 36.91 36.91 36.91 36.91 0.0M
2024-02-02 37.02 37.02 37.02 37.02 0.0M
2024-02-01 37.24 37.24 37.19 37.19 0.0M
2024-01-31 37.29 37.44 37.23 37.23 0.0M
2024-01-30 37.27 37.27 37.27 37.27 0.0M
2024-01-29 37.31 37.31 37.31 37.31 0.0M
2024-01-26 37.24 37.24 37.24 37.24 0.0M
2024-01-25 37.25 37.25 37.25 37.25 0.0M
2024-01-24 37.01 37.01 37.01 37.01 0.0M
2024-01-23 37.00 37.00 37.00 37.00 0.0M
2024-01-22 37.00 37.00 37.00 37.00 0.0M
2024-01-19 36.98 36.98 36.95 36.95 0.0M
2024-01-18 36.96 37.00 36.96 37.00 0.0M
2024-01-17 36.93 36.93 36.93 36.93 0.0M
2024-01-16 37.05 37.05 37.04 37.04 0.0M
2024-01-12 37.24 37.24 37.24 37.24 0.0M
2024-01-11 37.28 37.28 37.22 37.22 0.0M
2024-01-10 37.08 37.08 37.08 37.08 0.0M
2024-01-09 36.99 36.99 36.99 36.99 0.0M
2024-01-08 36.96 36.96 36.96 36.96 0.0M
2024-01-05 36.86 36.91 36.73 36.73 0.1M
2024-01-04 36.78 36.78 36.78 36.78 0.0M
2024-01-03 36.83 36.83 36.83 36.83 0.0M
2024-01-02 36.88 36.88 36.88 36.88 0.0M