Datos Histórico BondBloxx USD High Yield Bond Consumer Cycs Sector ETF - XHYC

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.0483	0.127879607836	37.7699	38.01	37.7699	135	37.81211202	SP
4	0.2859	0.761743884601	37.5323	38.2343	37.5323	513	37.58610029	SP
12	-0.1618	-0.426013691417	37.98	38.4	37.2424	3720	37.69084698	SP
26	0.4682	1.25354752343	37.35	38.4	36.9155	6930	37.55694322	SP
52	1.295	3.54569150567	36.5232	38.4	36.51	7856	37.31979296	SP
156	-2.1118	-5.28875532181	39.93	40.32	33.5375	4463	37.0066015	SP
260	-2.1118	-5.28875532181	39.93	40.32	33.5375	4463	37.0066015	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733959800	37.8182	0.01	0.03	37.96	37.96	37.8182	296
1733873400	37.805	0.03	0.09	37.54	37.91	37.54	295
1733787000	37.7702	-0.05	-0.12	37.7702	37.7702	37.7702	1
1733527800	37.8168	0.05	0.12	38.01	38.01	37.78	101
1733441400	37.7699	-0.02	-0.04	37.7699	37.7699	37.7699	7
1733355000	37.7869	0.07	0.18	37.98	37.98	37.7869	11
1733268600	37.7188	0.02	0.04	37.66	37.7188	37.66	5
1733182200	37.7029	-0.22	-0.59	37.85	37.85	37.7029	42
1732917840	37.9278	0.09	0.23	37.9278	37.9278	37.9278	1
1732750200	37.8402	-0.39	-1.03	37.67	37.8402	37.67	40
1732663800	38.2343	0.47	1.24	38.2343	38.2343	38.2343	0
1732577400	37.7646	0.12	0.32	37.6925	37.7646	37.6925	113
1732318200	37.6437	0.02	0.05	37.63	37.6437	37.63	191
1732231800	37.6236	0	0.01	37.6236	37.6236	37.6236	4
1732145400	37.62	-0.05	-0.13	37.62	37.62	37.62	30
1732059000	37.67	0.13	0.34	37.67	37.67	37.67	1
1731972600	37.541	-0.02	-0.06	37.61	37.61	37.541	4
1731713400	37.563	0.03	0.08	37.6	37.6	37.56	8637
1731627000	37.5323	-0.14	-0.37	37.5323	37.5323	37.5323	0
1731540600	37.6718	0.17	0.46	37.665	37.6718	37.665	3
1731454200	37.4977	-0.19	-0.51	37.8	37.8	37.4977	4
1731367800	37.6897	-0.05	-0.14	37.84	37.84	37.6897	2
1731108600	37.7443	0.09	0.24	37.79	37.79	37.7443	23
1731022200	37.6534	0.16	0.43	37.39	37.6534	37.39	281
1730935800	37.4917	0.05	0.15	37.5	37.5	37.4917	23
1730849400	37.4368	0.16	0.43	37.4	37.4368	37.4	13
1730763000	37.2756	0.03	0.09	37.2756	37.2756	37.2756	5
1730500200	37.2424	-0.23	-0.61	37.44	37.44	37.2424	3
1730413800	37.4718	-0.08	-0.22	37.57	37.57	37.4718	5
1730327400	37.5541	-0.08	-0.20	37.67	37.67	37.5541	6
1730241000	37.6297	0.02	0.05	37.6297	37.6297	37.6297	1
1730154600	37.6102	0.1	0.26	37.78	37.78	37.6102	10
1729895400	37.5116	-0.06	-0.17	37.5116	37.5116	37.5116	22
1729809000	37.5737	0.14	0.36	37.5737	37.5737	37.5737	18
1729722600	37.4382	-0.14	-0.36	37.5	37.5	37.4382	157
1729636200	37.5741	-0.01	-0.02	37.5	37.6299	37.5	836
1729549800	37.5804	-0.15	-0.40	37.64	37.64	37.5804	117
1729290600	37.7312	0.1	0.27	37.7312	37.7312	37.7312	33
1729204200	37.6301	-0.09	-0.23	37.6301	37.6301	37.6301	1
1729117800	37.7159	0.09	0.23	37.78	37.78	37.7159	7
1729031400	37.63	0.02	0.04	38.4	38.4	37.49	3557
1728945000	37.6136	0.02	0.05	37.6136	37.6136	37.6136	1
1728685800	37.594	0.01	0.04	37.594	37.594	37.594	2
1728599400	37.58	0.07	0.19	37.58	37.58	37.58	1
1728513000	37.5102	-0.05	-0.13	37.5102	37.5102	37.5102	2
1728426600	37.5577	0.12	0.32	37.48	37.5577	37.48	9
1728340200	37.4393	-0.26	-0.69	37.68	37.68	37.4393	1124
1728081000	37.699	0.05	0.14	37.66	37.72	37.51	203569
1727994600	37.6473	-0.04	-0.10	37.72	37.72	37.6473	21
1727908200	37.6845	-0.07	-0.19	37.6845	37.6845	37.6845	1
1727821800	37.7554	-0.16	-0.43	37.7554	37.7554	37.7554	4
1727735400	37.9197	-0.07	-0.20	38.03	38.03	37.9197	6
1727476200	37.9939	0.07	0.17	38.07	38.07	37.9939	7
1727389800	37.9277	0.06	0.17	38.04	38.04	37.9277	33
1727303400	37.8644	-0.05	-0.13	37.96	37.96	37.8644	40
1727217000	37.915	0.03	0.08	38.03	38.03	37.915	5
1727130600	37.8852	-0.04	-0.10	37.8852	37.8852	37.8852	4
1726871400	37.9239	0.05	0.14	37.95	37.95	37.9239	3
1726785000	37.8691	0.08	0.20	37.98	37.98	37.8691	55
1726698600	37.7925	0.03	0.09	37.89	37.89	37.7925	11
1726612200	37.7601	0.02	0.06	37.85	37.85	37.7601	21
1726525800	37.7356	0.03	0.07	37.77	37.78	37.66	9598
1726266600	37.7095	0.12	0.31	37.7095	37.7095	37.7095	17
1726180200	37.5918	-0.01	-0.02	37.7	37.7	37.5918	256802

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC) Histórico

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación