Datos Histórico BondBloxx USD High Yield Bond Cons Non cycl Sector ETF - XHYD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.0017	-0.00449854458851	37.79	37.94	37.74	405	37.9003623	SP
4	-0.1717	-0.452318229715	37.96	38.09	37.5	1794	37.77232222	SP
12	0.3383	0.903337783712	37.45	38.09	37.32	1695	37.60825649	SP
26	-0.8317	-2.15354738477	38.62	38.88	35.28	2884	38.04175183	SP
52	0.0383	0.101456953642	37.75	38.88	35.28	3498	38.04099917	SP
156	-0.9317	-2.40625	38.72	39.32	34.5092	1964	37.55864311	SP
260	-2.0917	-5.24498495486	39.88	40.14	34.5092	2113	37.74306743	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1743028200	37.7883	-0.1	-0.27	37.74	37.7883	37.74	101
1742941800	37.8913	-0.01	-0.02	37.91	37.91	37.8913	327
1742855400	37.8985	0	0.00	37.911	37.911	37.8985	415
1742596200	37.8972	-0.04	-0.11	37.86	37.9	37.86	742
1742509800	37.94	0.03	0.08	37.79	37.94	37.79	439
1742423400	37.91	0.12	0.32	37.65	37.91	37.65	237
1742337000	37.79	0.07	0.18	37.72	37.79	37.72	162
1742250600	37.7217	0.01	0.02	37.685	37.77	37.621	1086
1741991400	37.7148	0.08	0.23	37.62	37.79	37.62	2138
1741905000	37.63	-0.08	-0.20	37.51	37.63	37.51	120
1741818600	37.7056	0.04	0.09	37.5	37.72	37.5	9631
1741732200	37.67	-0.17	-0.45	37.62	37.67	37.62	655
1741645800	37.84	0.02	0.06	37.84	38.03	37.79	4607
1741390200	37.8175	0.1	0.26	37.85	37.86	37.72	1405
1741303800	37.7176	-0.1	-0.27	37.8	37.88	37.7176	5145
1741217400	37.8191	0.04	0.11	37.95	37.95	37.8191	2753
1741131000	37.7788	0.04	0.10	37.62	37.91	37.6126	3237
1741044600	37.7413	-0.31	-0.82	37.87	37.87	37.7413	620
1740785400	38.0544	0.13	0.35	37.93	38.0544	37.93	595
1740699000	37.9217	-0.07	-0.20	37.96	38.09	37.9217	1459
1740612600	37.9961	0.04	0.11	37.9961	37.9961	37.9961	3
1740526200	37.9554	0.14	0.37	37.9554	37.9554	37.9554	4
1740439800	37.8143	0.02	0.04	37.84	37.84	37.8143	384
1740180600	37.7988	-0.03	-0.09	37.7988	37.7988	37.7988	70
1740094200	37.8313	0.05	0.14	37.86	37.86	37.68	91
1740007800	37.7775	0.06	0.16	37.8	37.8	37.7775	26
1739921400	37.718	-0.09	-0.23	37.82	37.82	37.65	825
1739575800	37.8035	0.05	0.15	37.8035	37.8035	37.8035	51
1739489400	37.7486	0.16	0.42	37.7486	37.7486	37.7486	3
1739403000	37.5897	-0.06	-0.17	37.5897	37.5897	37.5897	4
1739316600	37.6527	-0.04	-0.11	37.665	37.665	37.6527	243
1739230200	37.694	0.08	0.22	37.58	37.75	37.58	401
1738971000	37.61	-0.23	-0.61	37.97	37.97	37.58	5956
1738884600	37.84	-0.03	-0.07	37.95	37.96	37.74	848
1738798200	37.8662	0.13	0.34	37.96	37.96	37.8662	129
1738711800	37.7371	0.11	0.30	37.85	37.85	37.5901	210
1738625400	37.6241	-0.24	-0.62	37.79	37.79	37.6241	14
1738366200	37.8596	-0.08	-0.22	37.8596	37.8596	37.8596	0
1738279800	37.9412	0.1	0.27	37.95	38.07	37.9412	904
1738193400	37.8403	-0.08	-0.21	37.86	37.92	37.8403	637
1738107000	37.9184	0.01	0.03	37.96	37.96	37.892	1101
1738020600	37.9061	-0.02	-0.06	37.97	37.97	37.9061	264
1737761400	37.9301	0.07	0.19	37.93	37.9301	37.93	752
1737675000	37.8596	0	0.00	37.8596	37.8596	37.8596	0
1737588600	37.8596	-0.04	-0.11	37.8596	37.8596	37.8596	2
1737502200	37.9001	0.04	0.09	37.96	37.96	37.9001	70
1737156600	37.8643	0.08	0.22	38	38	37.75	1748
1737070200	37.78	0.04	0.11	37.81	37.81	37.63	1279
1736983800	37.7375	0.34	0.91	37.65	37.7375	37.58	1174
1736897400	37.3955	-0.03	-0.08	37.37	37.47	37.32	38782
1736811000	37.4239	-0.06	-0.16	37.529	37.529	37.4239	933
1736551800	37.4837	-0.07	-0.17	37.61	37.61	37.4837	58
1736379000	37.5491	-0.06	-0.15	37.52	37.5491	37.51	99
1736292600	37.605	-0.06	-0.15	37.78	37.78	37.52	57
1736206200	37.66	-0.05	-0.12	37.65	37.81	37.65	715
1735947000	37.705	0.17	0.45	37.56	37.822	37.56	699
1735860600	37.535	-0.02	-0.05	37.45	37.59	37.45	515
1735687800	37.5521	0.03	0.09	37.6	37.6	37.5521	94
1735601400	37.52	-0.21	-0.56	37.78	37.78	37.52	569
1735342200	37.731	-0.06	-0.16	37.63	37.77	37.63	450

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

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 Cons Non cycl Sector ETF (XHYD) Histórico

BondBloxx USD High Yield Bond Cons Non cycl Sector ETF (XHYD)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios