BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) Stock

Data as of May 2, 2025

$36.74 ($0.07) 0.19%

BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF - Daily Information

Click for more stock information on BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF .

Daily Information	Data
Date	May 2, 2025
Open	$36.79
Previous Close	$36.74
High	$36.79
Low	$36.74
Adjusted Open	$36.79
Previous Adjusted Close	$36.74
Adjusted High	$36.79
Adjusted Low	$36.74

About BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)

TheFund is newly organized, non-diversified and seeks to track the investment results of the ICE Diversified US Cash Pay High Yield ConsumerNon-Cyclical Index (the “Index”), which is a rules-based index consisting of U.S. dollar-denominated below investment gradebonds (as determined by ICE Data Indices, LLC or its affiliates (collectively “Index Provider” or “IDI”)) thatcontains issuers from the consumer non-cyclicals sector (companies whose performance is generally less closely connected to the businesscycle and current economic conditions), including the consumer goods, discount stores, food & drug retail, restaurants, andutilities sub-sectors. The performance of securities in this sector, in the aggregate, may exhibit lower sensitivity in response to macroeconomicor systematic changes in the overall economy. Below investment grade bonds are commonly referred to as ”junk bonds.” TheIndex is a modified market value-weighted index with a cap on each issuer of 25% of the market capitalization of the Index. This meansthat Index constituents are capitalization weighted, based on their current amount outstanding, and then adjusted in accordance withthe index methodology detailed below. There is no limit to the number of issues in the Index, but as of September 30, 2021, theIndex included approximately 205 constituents. The bonds included in the Index are publicly issued in the United States domestic market.Because the Index is reconstituted and rebalanced monthly, the components of the Index are likely to change over time. TheIndex is composed of a subset of bonds in the ICE BofA US Cash Pay High Yield Constrained Index (the “Underlying Index”).The Index components are classified into “large cap” and “small cap” categories. Their weightings are then adjustedbased on a capitalization-weighting adjustment formula. See “More Information About the Funds—Index Construction” formore information about the adjustment formula. Asof the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Index include U.S. dollar-denominatedhigh yield corporate bonds, currently in a coupon paying period, that are publicly issued in the U.S. domestic market, and that: (i) areissued by companies having “risk exposure” to countries (i.e., issuers that are subject to the risks of one or moreof these countries as a result of the principal country of domicile of the issuers (as determined by the Index Provider)) that are membersof the FX-G10, which include Australia, Austria, Belgium, Canada, Cyprus, Estonia, Finland, France, Germany, Greece, Ireland, Italy,Japan, Latvia, Lithuania, Luxembourg, Malta, the Netherlands, New Zealand, Norway, Portugal, Slovakia, Slovenia, Spain, Sweden, Switzerland,the U.K. and the U.S. and their respective territories; (ii) have an average rating of below investment grade (ratings from FitchRatings, Inc. (“Fitch”), Moody’s Investors Service, Inc. (“Moody's”) or S&P Global Ratingsare considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are registered withthe SEC, exempt from registration at issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with or without registration rights; (iv) have at least $250 million of outstanding face value; (v) havean original maturity date of at least 18 months at the time of issuance; (vi) have at least one year to maturity as of the rebalancingdate; and (vii) are issued by companies that each derive at least 50% of their revenues or profits from the ownership, operation,development, construction, management, financing, leasing or sale of consumer non-cyclical assets. There is no upper limit on the maturityof bonds eligible for inclusion in the Index. For more information regarding the Underlying Index, see “More Information Aboutthe Funds—Underlying Index” below. BIMuses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies,the Fund does not try to “outperform” the index it tracks and does not seek temporary defensive positions when markets declineor appear overvalued. Indexingmay eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management,such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnoverlow in comparison to actively managed investment companies. BIMuses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy thatinvolves investing in a representative sample of bonds that collectively has an investment profile similar to that of an applicable underlyingindex. The bonds selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value andsector weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquiditymeasures similar to those of an applicable underlying index. The Fund may or may not hold all of the bonds in the Index. Undernormal circumstances, the Fund will invest at least 80% of its net assets (plus the amount of any borrowings for investment purposes)in high-yield, below-investment grade bonds denominated in U.S. dollars of issuers in the consumer non-cyclicals sector, either directlyor indirectly (e.g., through derivatives).The Fund may also invest up to 20% of its net assets in certain futures, options and swap contracts,U.S. Treasury obligations, U.S. Government obligations, U.S. agency securities, securities of other registered investment companies,cash and cash equivalents, as well as in securities not included in its Index, but which BIM believes will help the Fund track its Index. Anissuer is considered to be in the consumer non-cyclicals sector if it derives at least 50% of its revenues or profits from the ownership,operation, development, construction, management, financing, leasing or sale of consumer non-cyclicals assets. TheFund seeks to track the investment results of the Index before fees and expenses of the Fund. TheIndex is sponsored by the Index Provider, which is independent of the Fund and BIM. The Index Provider determines the compositionand relative weightings of the bonds in the Index and publishes information regarding the market value of the Index. IndustryConcentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particularindustry or group of industries to approximately the same extent that the Index is concentrated. For purposes of this limitation, securitiesof the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities,and tax exempt securities of state or municipal governments and their political subdivisions are not considered to be issued by membersof any industry. As of the date of this prospectus, the Index currently holds 25% or more of its assets in the consumer goods and utilitiessub-sectors.

Invest in BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$36.79	$36.79	$36.74	$36.74	$36.74	1,284
2025-04-10	$36.67	$36.67	$36.67	$36.67	$36.67	14
2025-04-09	$36.34	$36.93	$36.34	$36.90	$36.90	151,361
2025-04-08	$37.12	$37.12	$36.33	$36.33	$36.33	183,123
2025-04-07	$36.84	$36.84	$36.43	$36.58	$36.58	80,882
2025-04-04	$37.38	$37.38	$37.14	$37.14	$37.14	354
2025-04-03	$37.39	$37.39	$37.39	$37.39	$37.39	133
2025-04-02	$37.63	$37.63	$37.60	$37.60	$37.60	766
2025-04-01	$37.46	$37.59	$37.45	$37.59	$37.59	1,397
2025-03-31	$37.62	$37.68	$37.61	$37.68	$37.68	1,519
2025-03-28	$37.64	$37.73	$37.64	$37.66	$37.66	336
2025-03-27	$37.73	$37.73	$37.73	$37.73	$37.73	62
2025-03-26	$37.74	$37.79	$37.74	$37.79	$37.79	101
2025-03-25	$37.91	$37.91	$37.89	$37.89	$37.89	327
2025-03-24	$37.91	$37.91	$37.90	$37.90	$37.90	415
2025-03-21	$37.86	$37.90	$37.86	$37.90	$37.90	742
2025-03-20	$37.88	$37.94	$37.88	$37.94	$37.94	439
2025-03-19	$37.88	$37.91	$37.88	$37.91	$37.91	237
2025-03-18	$37.79	$37.79	$37.79	$37.79	$37.79	162
2025-03-17	$37.69	$37.77	$37.62	$37.72	$37.72	1,086
2025-03-14	$37.62	$37.79	$37.62	$37.71	$37.71	2,138
2025-03-13	$37.63	$37.63	$37.63	$37.63	$37.63	120
2025-03-12	$37.62	$37.72	$37.54	$37.71	$37.71	9,631
2025-03-11	$37.62	$37.67	$37.62	$37.67	$37.67	655
2025-03-10	$37.84	$38.03	$37.79	$37.84	$37.84	4,607
2025-03-07	$37.72	$37.86	$37.72	$37.82	$37.82	1,405
2025-03-06	$37.85	$37.88	$37.72	$37.72	$37.72	5,145
2025-03-05	$37.95	$37.95	$37.82	$37.82	$37.82	2,753
2025-03-04	$37.62	$37.91	$37.61	$37.78	$37.78	3,237
2025-03-03	$37.82	$37.82	$37.74	$37.74	$37.74	620
2025-02-28	$37.93	$38.05	$37.93	$38.05	$38.05	595
2025-02-27	$38.00	$38.09	$37.92	$37.92	$37.92	1,459
2025-02-26	$38.00	$38.00	$38.00	$38.00	$38.00	3
2025-02-25	$37.96	$37.96	$37.96	$37.96	$37.96	4
2025-02-24	$37.84	$37.84	$37.81	$37.81	$37.81	384
2025-02-21	$37.80	$37.80	$37.80	$37.80	$37.80	70
2025-02-20	$37.83	$37.83	$37.83	$37.83	$37.83	91
2025-02-19	$37.78	$37.78	$37.78	$37.78	$37.78	26
2025-02-18	$37.82	$37.82	$37.65	$37.72	$37.72	825
2025-02-14	$37.80	$37.80	$37.80	$37.80	$37.80	51
2025-02-13	$37.75	$37.75	$37.75	$37.75	$37.75	3
2025-02-12	$37.59	$37.59	$37.59	$37.59	$37.59	4
2025-02-11	$37.67	$37.67	$37.65	$37.65	$37.65	243
2025-02-10	$37.75	$37.75	$37.69	$37.69	$37.69	401
2025-02-07	$37.86	$37.86	$37.58	$37.61	$37.61	5,956
2025-02-06	$37.89	$37.96	$37.84	$37.84	$37.84	848
2025-02-05	$37.87	$37.87	$37.87	$37.87	$37.87	129
2025-02-04	$37.59	$37.74	$37.59	$37.74	$37.74	210
2025-02-03	$37.62	$37.62	$37.62	$37.62	$37.62	14
2025-01-31	$37.86	$37.86	$37.86	$37.86	$37.86	0
2025-01-30	$38.05	$38.07	$37.94	$37.94	$37.94	904
2025-01-29	$37.86	$37.92	$37.84	$37.84	$37.84	637
2025-01-28	$37.96	$37.96	$37.89	$37.92	$37.92	1,102
2025-01-27	$37.92	$37.92	$37.91	$37.91	$37.91	264
2025-01-24	$37.93	$37.93	$37.93	$37.93	$37.93	752
2025-01-23	$37.83	$37.83	$37.83	$37.83	$37.83	8
2025-01-22	$37.86	$37.86	$37.86	$37.86	$37.86	2
2025-01-21	$37.90	$37.90	$37.90	$37.90	$37.90	70
2025-01-17	$38.00	$38.00	$37.75	$37.86	$37.86	1,748
2025-01-16	$37.81	$37.81	$37.63	$37.78	$37.78	1,279
2025-01-15	$37.58	$37.74	$37.58	$37.74	$37.74	1,174
2025-01-14	$37.47	$37.47	$37.40	$37.40	$37.40	38,782
2025-01-13	$37.53	$37.53	$37.42	$37.42	$37.42	933
2025-01-10	$37.48	$37.48	$37.48	$37.48	$37.48	58
2025-01-08	$37.55	$37.55	$37.55	$37.55	$37.55	99
2025-01-07	$37.61	$37.61	$37.61	$37.61	$37.61	57
2025-01-06	$37.78	$37.78	$37.66	$37.66	$37.66	715
2025-01-03	$37.56	$37.82	$37.56	$37.71	$37.71	699
2025-01-02	$37.59	$37.59	$37.54	$37.54	$37.54	515
2024-12-31	$37.55	$37.55	$37.55	$37.55	$37.55	94
2024-12-30	$37.56	$37.56	$37.52	$37.52	$37.52	569
2024-12-27	$37.63	$37.73	$37.63	$37.73	$37.53	450
2024-12-26	$37.75	$37.79	$37.75	$37.79	$37.59	186
2024-12-24	$37.68	$37.74	$37.68	$37.74	$37.54	182
2024-12-23	$37.71	$37.71	$37.63	$37.63	$37.42	850
2024-12-20	$37.80	$37.80	$37.79	$37.79	$37.58	459
2024-12-19	$37.61	$37.62	$37.61	$37.62	$37.42	580
2024-12-18	$37.83	$37.83	$37.67	$37.67	$37.47	335
2024-12-17	$38.04	$38.04	$37.87	$37.98	$37.78	3,086
2024-12-16	$37.97	$38.03	$37.97	$38.03	$37.83	897
2024-12-13	$38.12	$38.12	$38.07	$38.07	$38.07	195
2024-12-12	$38.12	$38.12	$38.12	$38.12	$38.12	12
2024-12-11	$38.19	$38.19	$38.17	$38.17	$38.17	418
2024-12-10	$38.14	$38.15	$38.14	$38.15	$38.15	254
2024-12-09	$38.20	$38.20	$38.20	$38.20	$38.20	111
2024-12-06	$38.41	$38.42	$38.20	$38.20	$38.20	3,904
2024-12-05	$38.29	$38.29	$38.21	$38.21	$38.21	247
2024-12-04	$38.17	$38.23	$38.17	$38.23	$38.23	3,377
2024-12-03	$38.16	$38.16	$38.16	$38.16	$38.16	16
2024-12-02	$38.12	$38.15	$38.12	$38.14	$38.14	506
2024-11-29	$38.20	$38.36	$38.20	$38.36	$38.17	291
2024-11-27	$38.30	$38.32	$38.26	$38.26	$38.26	303
2024-11-26	$38.10	$38.58	$38.10	$38.58	$38.58	1,118
2024-11-25	$38.22	$38.22	$38.22	$38.22	$38.22	17
2024-11-22	$38.16	$38.16	$38.09	$38.09	$38.09	269
2024-11-21	$38.04	$38.14	$38.04	$38.13	$38.13	776
2024-11-20	$38.12	$38.12	$38.12	$38.12	$38.12	216
2024-11-19	$38.05	$38.09	$38.05	$38.09	$38.09	3,397
2024-11-18	$38.01	$38.01	$37.91	$37.94	$37.94	1,304
2024-11-15	$37.93	$37.95	$37.93	$37.95	$37.95	6,318
2024-11-14	$38.30	$38.30	$37.94	$37.94	$37.94	1,841
2024-11-13	$38.09	$38.10	$38.04	$38.04	$38.04	1,622
2024-11-12	$37.96	$38.10	$37.96	$37.96	$37.96	330
2024-11-11	$38.16	$38.16	$38.16	$38.16	$38.16	98
2024-11-08	$38.22	$38.22	$38.22	$38.22	$38.22	309
2024-11-07	$38.14	$38.16	$38.14	$38.16	$38.16	146
2024-11-06	$38.03	$38.04	$38.03	$38.04	$38.04	337
2024-11-05	$38.01	$38.01	$38.00	$38.01	$38.01	442
2024-11-04	$37.95	$37.95	$37.89	$37.89	$37.89	523
2024-11-01	$37.95	$37.95	$35.28	$37.84	$37.84	5,563
2024-10-31	$38.04	$38.14	$38.04	$38.09	$37.90	1,166
2024-10-30	$38.20	$38.20	$38.14	$38.14	$37.95	839
2024-10-29	$38.23	$38.30	$38.22	$38.22	$38.03	5,075
2024-10-28	$38.29	$38.29	$38.19	$38.28	$38.08	1,137
2024-10-25	$38.21	$38.21	$38.07	$38.07	$37.88	668
2024-10-24	$38.16	$38.22	$38.16	$38.22	$38.02	1,952
2024-10-23	$38.26	$38.26	$38.03	$38.16	$37.97	11,004
2024-10-22	$38.32	$38.32	$38.20	$38.20	$38.00	6,254
2024-10-21	$38.45	$38.45	$38.18	$38.21	$38.02	29,199
2024-10-18	$38.37	$38.37	$38.37	$38.37	$38.17	31
2024-10-17	$38.27	$38.27	$38.27	$38.27	$38.07	36
2024-10-16	$38.45	$38.45	$38.43	$38.44	$38.24	2,332
2024-10-15	$38.16	$38.27	$38.10	$38.10	$37.91	6,395
2024-10-14	$38.28	$38.28	$38.28	$38.28	$38.08	0
2024-10-11	$38.17	$38.26	$38.17	$38.26	$38.06	3,269
2024-10-10	$38.19	$38.19	$38.04	$38.14	$37.95	12,198
2024-10-09	$38.04	$38.15	$38.04	$38.15	$37.95	4,287
2024-10-08	$38.20	$38.20	$38.20	$38.20	$38.01	11
2024-10-07	$38.11	$38.11	$38.09	$38.09	$37.90	391
2024-10-04	$38.30	$38.34	$38.24	$38.26	$38.07	124,790
2024-10-03	$38.25	$38.27	$38.25	$38.27	$38.07	1,071
2024-10-02	$38.45	$38.45	$38.35	$38.35	$38.15	2,250
2024-10-01	$38.47	$38.47	$38.31	$38.39	$38.20	602
2024-09-30	$38.88	$38.88	$38.47	$38.51	$38.16	3,586
2024-09-27	$38.56	$38.56	$38.56	$38.56	$38.56	10
2024-09-26	$38.54	$38.54	$38.44	$38.48	$38.48	1,040
2024-09-25	$38.44	$38.44	$38.44	$38.44	$38.44	5
2024-09-24	$38.55	$38.55	$38.54	$38.54	$38.54	102
2024-09-23	$38.57	$38.57	$38.45	$38.45	$38.45	156
2024-09-20	$38.51	$38.51	$38.48	$38.48	$38.48	112
2024-09-19	$38.53	$38.53	$38.42	$38.42	$38.42	1,087
2024-09-18	$38.39	$38.39	$38.39	$38.39	$38.39	17
2024-09-17	$38.35	$38.35	$38.35	$38.35	$38.35	146
2024-09-16	$38.24	$38.33	$38.24	$38.33	$38.33	3,379
2024-09-13	$38.30	$38.30	$38.30	$38.30	$38.30	50
2024-09-12	$38.24	$38.24	$38.19	$38.19	$38.19	407,320
2024-09-11	$38.12	$38.25	$38.12	$38.19	$38.19	289
2024-09-10	$38.08	$38.18	$38.08	$38.10	$38.10	310
2024-09-09	$38.16	$38.16	$38.16	$38.16	$38.16	2
2024-09-06	$38.15	$38.15	$38.09	$38.09	$38.09	280
2024-09-05	$38.09	$38.09	$38.09	$38.09	$38.09	30
2024-09-04	$38.05	$38.05	$38.05	$38.05	$38.05	63
2024-09-03	$37.88	$37.88	$37.88	$37.88	$37.88	0
2024-08-30	$38.22	$38.22	$38.22	$38.22	$38.01	76
2024-08-29	$38.34	$38.34	$38.20	$38.30	$38.09	1,783
2024-08-28	$38.18	$38.18	$38.18	$38.18	$37.97	26
2024-08-27	$38.21	$38.21	$38.21	$38.21	$38.00	60
2024-08-26	$38.23	$38.23	$38.14	$38.14	$37.93	4,716
2024-08-23	$38.30	$38.30	$38.30	$38.30	$38.09	119
2024-08-22	$38.07	$38.07	$38.07	$38.07	$37.86	48
2024-08-21	$38.16	$38.16	$38.16	$38.16	$37.95	3
2024-08-20	$38.04	$38.04	$38.04	$38.04	$37.84	3
2024-08-19	$38.05	$38.05	$38.05	$38.05	$37.84	24
2024-08-16	$37.96	$38.04	$37.96	$38.04	$37.84	2,702
2024-08-15	$37.98	$37.99	$37.98	$37.99	$37.78	1,497
2024-08-14	$37.91	$37.91	$37.91	$37.91	$37.70	5
2024-08-13	$37.83	$37.83	$37.83	$37.83	$37.63	21
2024-08-12	$37.65	$37.65	$37.65	$37.65	$37.44	1
2024-08-09	$37.65	$37.65	$37.65	$37.65	$37.65	3
2024-08-08	$37.63	$37.63	$37.63	$37.63	$37.63	22
2024-08-07	$37.62	$37.62	$37.48	$37.48	$37.48	201
2024-08-06	$37.51	$37.64	$37.51	$37.57	$37.57	1,820
2024-08-05	$37.43	$37.43	$37.43	$37.43	$37.43	107
2024-08-02	$37.54	$37.64	$37.54	$37.64	$37.64	673
2024-08-01	$37.77	$37.77	$37.56	$37.64	$37.64	1,742
2024-07-31	$37.89	$37.89	$37.89	$37.89	$37.68	40
2024-07-30	$37.71	$37.80	$37.71	$37.74	$37.74	1,459
2024-07-29	$37.71	$37.73	$37.59	$37.68	$37.68	3,651
2024-07-26	$37.75	$37.75	$37.75	$37.75	$37.75	187
2024-07-25	$37.72	$37.73	$37.72	$37.73	$37.73	797
2024-07-24	$37.67	$37.67	$37.67	$37.67	$37.67	110
2024-07-23	$37.80	$37.80	$37.80	$37.80	$37.80	3
2024-07-22	$37.84	$37.84	$37.74	$37.79	$37.79	1,446
2024-07-19	$37.74	$37.74	$37.74	$37.74	$37.74	2
2024-07-18	$37.69	$37.69	$37.68	$37.68	$37.68	464
2024-07-17	$37.77	$37.77	$37.77	$37.77	$37.77	7
2024-07-16	$37.81	$37.83	$37.72	$37.83	$37.83	310
2024-07-15	$37.68	$37.68	$37.65	$37.65	$37.65	193
2024-07-12	$37.68	$37.74	$37.68	$37.74	$37.74	146
2024-07-11	$37.68	$37.68	$37.68	$37.68	$37.68	3
2024-07-10	$37.54	$37.54	$37.54	$37.54	$37.54	106
2024-07-09	$37.48	$37.48	$37.48	$37.48	$37.48	49
2024-07-08	$37.50	$37.50	$37.43	$37.43	$37.43	118
2024-07-05	$37.38	$37.50	$37.38	$37.50	$37.50	256
2024-07-03	$37.39	$37.39	$37.39	$37.39	$37.39	47
2024-07-02	$37.18	$37.28	$37.17	$37.28	$37.28	220
2024-07-01	$37.35	$37.35	$37.18	$37.18	$37.18	213
2024-06-28	$37.44	$37.44	$37.44	$37.44	$37.23	4
2024-06-27	$37.57	$37.57	$37.57	$37.57	$37.36	12
2024-06-26	$37.53	$37.53	$37.53	$37.53	$37.33	187
2024-06-25	$37.59	$37.59	$37.59	$37.59	$37.38	8
2024-06-24	$37.57	$37.57	$37.57	$37.57	$37.37	27
2024-06-21	$37.63	$37.63	$37.63	$37.63	$37.43	4
2024-06-20	$37.52	$37.52	$37.52	$37.52	$37.31	52
2024-06-18	$37.44	$37.60	$37.44	$37.60	$37.40	4,295
2024-06-17	$37.45	$37.45	$37.45	$37.45	$37.25	152
2024-06-14	$37.37	$37.37	$37.37	$37.37	$37.16	41
2024-06-13	$37.49	$37.49	$37.49	$37.49	$37.28	11
2024-06-12	$37.55	$37.55	$37.52	$37.52	$37.32	6,091
2024-06-11	$37.30	$37.30	$37.30	$37.30	$37.10	1
2024-06-10	$37.29	$37.29	$37.27	$37.27	$37.07	186
2024-06-07	$37.25	$37.25	$37.25	$37.25	$37.05	79
2024-06-06	$37.31	$37.36	$37.31	$37.36	$37.15	322
2024-06-05	$37.38	$37.38	$37.38	$37.38	$37.17	39
2024-06-04	$37.30	$37.30	$37.30	$37.30	$37.09	75
2024-06-03	$37.33	$37.33	$37.33	$37.33	$37.13	172
2024-05-31	$37.52	$37.52	$37.52	$37.52	$37.10	204
2024-05-30	$37.29	$37.29	$37.29	$37.29	$36.88	44
2024-05-29	$37.21	$37.21	$37.21	$37.21	$36.79	227
2024-05-28	$37.28	$37.28	$37.28	$37.28	$36.86	105
2024-05-24	$37.37	$37.40	$37.37	$37.39	$36.97	1,098
2024-05-23	$37.30	$37.30	$37.30	$37.30	$36.88	8
2024-05-22	$37.45	$37.45	$37.38	$37.38	$36.97	5,305
2024-05-21	$37.43	$37.48	$37.43	$37.48	$37.06	220
2024-05-20	$37.40	$37.42	$37.31	$37.42	$37.01	755
2024-05-17	$37.43	$37.43	$37.42	$37.42	$37.01	261
2024-05-16	$37.50	$37.50	$37.41	$37.41	$36.99	246
2024-05-15	$37.46	$37.49	$37.46	$37.49	$37.07	11,042
2024-05-14	$37.29	$37.29	$37.25	$37.25	$36.83	209
2024-05-13	$37.32	$37.32	$37.23	$37.23	$36.82	285
2024-05-10	$37.35	$37.35	$37.21	$37.21	$36.79	180
2024-05-09	$37.30	$37.30	$37.28	$37.28	$36.86	103
2024-05-08	$37.33	$37.33	$37.33	$37.33	$36.92	265
2024-05-07	$37.37	$37.38	$37.31	$37.34	$36.93	1,533
2024-05-06	$37.31	$37.33	$37.27	$37.32	$36.91	4,461
2024-05-03	$37.29	$37.33	$37.28	$37.28	$36.87	2,592
2024-05-02	$36.96	$37.09	$36.94	$37.06	$36.65	4,902
2024-05-01	$36.94	$36.94	$36.94	$36.94	$36.53	114
2024-04-30	$36.96	$36.96	$36.96	$36.96	$36.36	108
2024-04-29	$37.04	$37.10	$36.98	$37.10	$36.50	4,925
2024-04-26	$36.97	$36.99	$36.97	$36.98	$36.38	2,061
2024-04-25	$36.98	$37.00	$36.90	$36.90	$36.30	1,638
2024-04-24	$37.01	$37.01	$37.01	$37.01	$36.41	15
2024-04-23	$37.10	$37.10	$37.10	$37.10	$36.49	7
2024-04-22	$37.00	$37.00	$37.00	$37.00	$36.40	27
2024-04-19	$36.87	$36.87	$36.87	$36.87	$36.87	99
2024-04-18	$36.81	$36.83	$36.81	$36.83	$36.83	216
2024-04-17	$36.87	$36.87	$36.87	$36.87	$36.87	107
2024-04-16	$36.86	$36.86	$36.86	$36.86	$36.86	30
2024-04-15	$36.92	$36.92	$36.89	$36.89	$36.89	238
2024-04-12	$37.04	$37.09	$37.04	$37.09	$37.09	3,828
2024-04-11	$37.17	$37.17	$37.13	$37.13	$37.13	1,714
2024-04-10	$37.15	$37.15	$37.15	$37.15	$37.15	101
2024-04-09	$37.40	$37.40	$37.40	$37.40	$37.40	7
2024-04-08	$37.36	$37.36	$37.36	$37.36	$37.36	27
2024-04-05	$37.45	$37.45	$37.36	$37.36	$37.36	256
2024-04-04	$37.40	$37.40	$37.40	$37.40	$37.40	23
2024-04-03	$37.38	$37.38	$37.38	$37.38	$37.38	16
2024-04-02	$37.39	$37.39	$37.36	$37.36	$37.36	19,237
2024-04-01	$37.37	$37.37	$37.37	$37.37	$37.37	125
2024-03-28	$37.78	$37.78	$37.78	$37.78	$37.78	89
2024-03-27	$37.75	$37.75	$37.75	$37.75	$37.75	196
2024-03-26	$37.63	$37.63	$37.63	$37.63	$37.63	102
2024-03-25	$37.77	$37.77	$37.77	$37.77	$37.77	82
2024-03-22	$37.77	$37.77	$37.73	$37.73	$37.73	195
2024-03-21	$37.76	$37.76	$37.76	$37.76	$37.76	88
2024-03-20	$37.67	$37.67	$37.67	$37.67	$37.67	86
2024-03-19	$37.57	$37.57	$37.55	$37.55	$37.55	863
2024-03-18	$37.42	$37.42	$37.42	$37.42	$37.42	11
2024-03-15	$37.45	$37.45	$37.34	$37.34	$37.34	583
2024-03-14	$37.32	$37.32	$37.32	$37.32	$37.32	23
2024-03-13	$37.52	$37.52	$37.52	$37.52	$37.52	1
2024-03-12	$37.50	$37.50	$37.50	$37.50	$37.50	9
2024-03-11	$37.45	$37.45	$37.45	$37.45	$37.45	22
2024-03-08	$37.78	$37.78	$37.52	$37.52	$37.52	455
2024-03-07	$37.40	$37.40	$37.40	$37.40	$37.40	166
2024-03-06	$37.50	$37.50	$37.50	$37.50	$37.50	3
2024-03-05	$37.39	$37.39	$37.39	$37.39	$37.39	14
2024-03-04	$37.32	$37.32	$37.32	$37.32	$37.32	86
2024-03-01	$37.36	$37.36	$37.36	$37.36	$37.36	1
2024-02-29	$37.47	$37.47	$37.47	$37.47	$37.27	97
2024-02-28	$37.41	$37.41	$37.41	$37.41	$37.22	2
2024-02-27	$37.48	$37.50	$37.48	$37.50	$37.31	653
2024-02-26	$37.39	$37.39	$37.39	$37.39	$37.20	89
2024-02-23	$37.57	$37.57	$37.57	$37.57	$37.57	86
2024-02-22	$37.55	$37.55	$37.55	$37.55	$37.55	12
2024-02-21	$37.46	$37.46	$37.46	$37.46	$37.46	183
2024-02-20	$37.31	$37.46	$37.31	$37.46	$37.46	3,355
2024-02-16	$37.38	$37.38	$37.38	$37.38	$37.38	85
2024-02-15	$37.54	$37.54	$37.54	$37.54	$37.54	15
2024-02-14	$37.44	$37.44	$37.44	$37.44	$37.44	1
2024-02-13	$37.40	$37.40	$37.35	$37.35	$37.35	182
2024-02-12	$37.64	$37.70	$37.60	$37.60	$37.60	1,548
2024-02-09	$37.67	$37.67	$37.67	$37.67	$37.67	87
2024-02-08	$37.69	$37.69	$37.61	$37.61	$37.61	238
2024-02-07	$37.66	$37.68	$37.64	$37.64	$37.64	3,332
2024-02-06	$37.61	$37.61	$37.61	$37.61	$37.61	21
2024-02-05	$37.42	$37.42	$37.42	$37.42	$37.42	18
2024-02-02	$37.57	$37.57	$37.57	$37.57	$37.57	4
2024-02-01	$37.75	$37.75	$37.75	$37.75	$37.75	8
2024-01-31	$38.01	$38.01	$37.76	$37.76	$37.56	203
2024-01-30	$37.79	$37.79	$37.79	$37.79	$37.79	34
2024-01-29	$37.77	$37.83	$37.77	$37.83	$37.83	212
2024-01-26	$37.78	$37.78	$37.78	$37.78	$37.78	77
2024-01-25	$37.78	$37.78	$37.78	$37.78	$37.78	0
2024-01-24	$37.65	$37.65	$37.56	$37.56	$37.56	779
2024-01-23	$37.55	$37.55	$37.55	$37.55	$37.55	82
2024-01-22	$37.64	$37.64	$37.60	$37.60	$37.60	132
2024-01-19	$37.60	$37.64	$37.48	$37.64	$37.64	662
2024-01-18	$37.65	$37.65	$37.65	$37.65	$37.65	9,458
2024-01-17	$37.52	$37.52	$37.52	$37.52	$37.52	48
2024-01-16	$37.79	$37.79	$37.66	$37.66	$37.66	272
2024-01-12	$37.84	$37.89	$37.84	$37.85	$37.85	550
2024-01-11	$37.82	$37.82	$37.82	$37.82	$37.82	0
2024-01-10	$37.73	$37.73	$37.73	$37.73	$37.73	340
2024-01-09	$37.68	$37.68	$37.68	$37.68	$37.68	1
2024-01-08	$37.61	$37.61	$37.61	$37.61	$37.61	5
2024-01-05	$37.44	$37.44	$37.42	$37.42	$37.42	217
2024-01-04	$37.38	$37.38	$37.38	$37.38	$37.38	25
2024-01-03	$37.53	$37.53	$37.53	$37.53	$37.53	24
2024-01-02	$37.51	$37.53	$37.51	$37.53	$37.53	116
2023-12-29	$37.63	$37.63	$37.63	$37.63	$37.63	0
2023-12-28	$37.76	$37.76	$37.76	$37.76	$37.76	46
2023-12-27	$38.06	$38.06	$38.06	$38.06	$37.84	12
2023-12-26	$37.94	$37.94	$37.94	$37.94	$37.72	6
2023-12-22	$38.09	$38.09	$37.96	$37.96	$37.74	100
2023-12-21	$37.99	$37.99	$37.99	$37.99	$37.78	17
2023-12-20	$37.88	$37.88	$37.88	$37.88	$37.66	0
2023-12-19	$37.87	$37.89	$37.87	$37.89	$37.67	254
2023-12-18	$37.80	$37.80	$37.80	$37.80	$37.59	5
2023-12-15	$37.70	$37.79	$37.70	$37.79	$37.79	31,853
2023-12-14	$38.03	$38.06	$37.93	$37.93	$37.93	4,880
2023-12-13	$37.67	$37.67	$37.67	$37.67	$37.67	0
2023-12-12	$37.09	$37.13	$36.97	$37.04	$37.04	1,957
2023-12-11	$37.06	$37.06	$37.06	$37.06	$37.06	4
2023-12-08	$37.12	$37.12	$37.12	$37.12	$37.12	76
2023-12-07	$37.20	$37.20	$37.20	$37.20	$37.20	11
2023-12-06	$37.13	$37.13	$37.13	$37.13	$37.13	18
2023-12-05	$37.01	$37.12	$37.01	$37.12	$37.12	213
2023-12-04	$37.05	$37.05	$37.05	$37.05	$37.05	0
2023-12-01	$36.98	$37.14	$36.98	$37.14	$37.14	989
2023-11-30	$37.02	$37.02	$37.02	$37.02	$36.81	0
2023-11-29	$37.10	$37.10	$37.10	$37.10	$36.88	8
2023-11-28	$36.96	$36.96	$36.91	$36.91	$36.70	151
2023-11-27	$36.79	$36.79	$36.79	$36.79	$36.58	0
2023-11-24	$36.73	$36.73	$36.69	$36.69	$36.49	112
2023-11-22	$36.67	$36.76	$36.67	$36.76	$36.55	198
2023-11-21	$36.74	$36.74	$36.74	$36.74	$36.53	5
2023-11-20	$36.65	$36.65	$36.65	$36.65	$36.44	10
2023-11-17	$36.61	$36.61	$36.61	$36.61	$36.61	1
2023-11-16	$36.55	$36.55	$36.55	$36.55	$36.55	0
2023-11-15	$36.40	$36.46	$36.40	$36.46	$36.46	1,151
2023-11-14	$36.64	$36.64	$36.60	$36.60	$36.60	161
2023-11-13	$36.24	$36.24	$36.24	$36.24	$36.24	0
2023-11-10	$36.30	$36.30	$36.30	$36.30	$36.30	3
2023-11-09	$36.40	$36.40	$36.13	$36.13	$36.13	106
2023-11-08	$36.32	$36.32	$36.32	$36.32	$36.32	5
2023-11-07	$36.30	$36.30	$36.30	$36.30	$36.30	9
2023-11-06	$36.25	$36.25	$36.21	$36.21	$36.21	207
2023-11-03	$36.17	$36.42	$36.16	$36.42	$36.42	2,256
2023-11-02	$36.03	$36.03	$36.03	$36.03	$36.03	1
2023-11-01	$35.53	$35.80	$35.53	$35.78	$35.78	690
2023-10-31	$35.65	$35.65	$35.62	$35.62	$35.42	200
2023-10-30	$35.46	$35.46	$35.44	$35.44	$35.24	102
2023-10-27	$35.42	$35.42	$35.42	$35.42	$35.22	102
2023-10-26	$35.48	$35.48	$35.48	$35.48	$35.28	100
2023-10-25	$35.26	$35.26	$35.26	$35.26	$35.06	100
2023-10-24	$35.44	$35.44	$35.44	$35.44	$35.24	100
2023-10-23	$35.20	$35.20	$35.20	$35.20	$35.00	1
2023-10-20	$35.08	$35.08	$35.08	$35.08	$34.88	0
2023-10-19	$35.04	$35.04	$35.04	$35.04	$34.83	72
2023-10-18	$35.16	$35.16	$35.16	$35.16	$34.95	128
2023-10-17	$35.28	$35.28	$35.28	$35.28	$35.07	12
2023-10-16	$35.29	$35.42	$35.29	$35.39	$35.19	258
2023-10-13	$35.42	$35.42	$35.42	$35.42	$35.22	0
2023-10-12	$35.42	$35.42	$35.42	$35.42	$35.21	2
2023-10-11	$35.45	$35.57	$35.45	$35.57	$35.37	287
2023-10-10	$35.55	$35.55	$35.55	$35.55	$35.35	2
2023-10-09	$35.63	$35.63	$35.63	$35.63	$35.42	38
2023-10-06	$35.37	$35.37	$35.37	$35.37	$35.17	8
2023-10-05	$35.28	$35.28	$35.28	$35.28	$35.08	50
2023-10-04	$35.17	$35.31	$35.16	$35.31	$35.10	3,311
2023-10-03	$35.25	$35.27	$35.18	$35.18	$34.98	9,216
2023-10-02	$35.47	$35.47	$35.47	$35.47	$35.27	115
2023-09-29	$35.81	$35.81	$35.81	$35.81	$35.44	100
2023-09-28	$35.89	$35.89	$35.89	$35.89	$35.52	119
2023-09-27	$35.72	$35.72	$35.72	$35.72	$35.36	2
2023-09-26	$35.77	$35.77	$35.77	$35.77	$35.40	33
2023-09-25	$35.90	$35.90	$35.90	$35.90	$35.53	27
2023-09-22	$35.98	$35.98	$35.98	$35.98	$35.62	21
2023-09-21	$35.94	$35.94	$35.94	$35.94	$35.58	0
2023-09-20	$36.23	$36.28	$36.16	$36.16	$35.79	1,082
2023-09-19	$36.18	$36.21	$36.13	$36.18	$35.81	5,345
2023-09-18	$36.24	$36.31	$36.24	$36.25	$35.88	101,684
2023-09-15	$36.22	$36.64	$36.16	$36.25	$35.88	39,461
2023-09-14	$36.38	$36.38	$36.31	$36.31	$35.94	100
2023-09-13	$36.30	$36.30	$36.30	$36.30	$35.93	52
2023-09-12	$36.27	$36.27	$36.27	$36.27	$35.90	2,773
2023-09-11	$36.27	$36.27	$36.27	$36.27	$35.90	3
2023-09-08	$36.22	$36.22	$36.22	$36.22	$35.85	26
2023-09-07	$36.28	$36.28	$36.28	$36.28	$35.91	0
2023-09-06	$36.18	$36.18	$36.18	$36.18	$35.81	2
2023-09-05	$36.46	$36.46	$36.26	$36.26	$35.89	201
2023-09-01	$36.55	$36.55	$36.37	$36.40	$36.03	486
2023-08-31	$36.64	$36.64	$36.64	$36.64	$36.07	102
2023-08-30	$36.65	$36.66	$36.59	$36.59	$36.02	2,302
2023-08-29	$36.47	$36.62	$36.47	$36.62	$36.05	1,647
2023-08-28	$36.42	$36.42	$36.42	$36.42	$35.85	3
2023-08-25	$36.20	$36.29	$36.20	$36.29	$35.72	102
2023-08-24	$36.25	$36.32	$36.12	$36.12	$35.55	456
2023-08-23	$36.13	$36.30	$36.13	$36.30	$35.73	302
2023-08-22	$36.01	$36.01	$36.01	$36.01	$35.45	100
2023-08-21	$36.03	$36.03	$36.01	$36.01	$35.44	180
2023-08-18	$36.03	$36.03	$36.03	$36.03	$35.46	68
2023-08-17	$35.96	$35.96	$35.96	$35.96	$35.40	0
2023-08-16	$36.08	$36.08	$36.08	$36.08	$35.52	0
2023-08-15	$36.17	$36.17	$36.17	$36.17	$35.61	0
2023-08-14	$36.23	$36.26	$36.23	$36.26	$35.69	104
2023-08-11	$36.25	$36.25	$36.25	$36.25	$35.68	8
2023-08-10	$36.57	$36.57	$36.36	$36.36	$35.79	111
2023-08-09	$36.40	$36.40	$36.40	$36.40	$35.83	105
2023-08-08	$36.29	$36.39	$36.29	$36.39	$35.82	204
2023-08-07	$36.30	$36.31	$36.30	$36.31	$35.74	216
2023-08-04	$36.29	$36.29	$36.29	$36.29	$35.72	100
2023-08-03	$36.14	$36.14	$36.10	$36.10	$35.53	112
2023-08-02	$36.21	$36.22	$36.21	$36.22	$35.65	1,036
2023-08-01	$36.43	$36.43	$36.37	$36.37	$35.80	2,909
2023-07-31	$36.68	$36.74	$36.68	$36.74	$35.96	400
2023-07-28	$36.60	$36.60	$36.60	$36.60	$35.83	11
2023-07-27	$36.77	$36.77	$36.39	$36.39	$35.62	300
2023-07-26	$36.56	$36.70	$36.56	$36.70	$35.92	1,000
2023-07-25	$36.56	$36.56	$36.56	$36.56	$35.78	28
2023-07-24	$36.73	$36.73	$36.64	$36.64	$35.86	602
2023-07-21	$36.67	$36.67	$36.67	$36.67	$35.89	10
2023-07-20	$36.65	$36.65	$36.65	$36.65	$35.87	101
2023-07-19	$36.78	$36.78	$36.78	$36.78	$36.00	1
2023-07-18	$36.74	$36.75	$36.74	$36.75	$35.97	301
2023-07-17	$36.63	$36.63	$36.63	$36.63	$35.85	1
2023-07-14	$36.59	$36.59	$36.59	$36.59	$35.82	2
2023-07-13	$36.69	$36.78	$36.69	$36.78	$36.00	200
2023-07-12	$36.60	$36.60	$36.60	$36.60	$35.82	4
2023-07-11	$36.30	$36.30	$36.30	$36.30	$35.53	4
2023-07-10	$36.10	$36.10	$36.10	$36.10	$35.34	14
2023-07-07	$35.97	$35.97	$35.97	$35.97	$35.21	1
2023-07-06	$36.01	$36.01	$36.01	$36.01	$35.25	417
2023-07-05	$36.18	$36.18	$36.18	$36.18	$35.41	0
2023-07-03	$36.32	$36.32	$36.32	$36.32	$35.55	0
2023-06-30	$36.59	$36.59	$36.59	$36.59	$35.64	0
2023-06-29	$36.41	$36.41	$36.41	$36.41	$35.47	0
2023-06-28	$36.57	$36.57	$36.57	$36.57	$35.62	100
2023-06-27	$36.37	$36.37	$36.37	$36.37	$35.43	0
2023-06-26	$36.31	$36.32	$36.31	$36.32	$35.38	400
2023-06-23	$36.21	$36.21	$36.21	$36.21	$35.27	1
2023-06-22	$36.29	$36.29	$36.29	$36.29	$35.35	300
2023-06-21	$36.31	$36.31	$36.31	$36.31	$35.37	1
2023-06-20	$36.36	$36.36	$36.36	$36.36	$35.42	0
2023-06-16	$36.42	$36.42	$36.42	$36.42	$36.42	0
2023-06-15	$36.54	$36.55	$36.54	$36.55	$36.55	102
2023-06-14	$36.40	$36.40	$36.40	$36.40	$36.40	2
2023-06-13	$36.43	$36.43	$36.43	$36.43	$36.43	3
2023-06-12	$36.42	$36.42	$36.42	$36.42	$36.42	2
2023-06-09	$36.57	$36.57	$36.49	$36.49	$36.49	2,739
2023-06-08	$36.51	$36.51	$36.51	$36.51	$36.51	2
2023-06-07	$36.36	$36.36	$36.36	$36.36	$36.36	309
2023-06-06	$36.58	$36.58	$36.58	$36.58	$36.58	100
2023-06-05	$36.49	$36.49	$36.49	$36.49	$36.49	7
2023-06-02	$36.66	$36.66	$36.62	$36.66	$36.66	613
2023-06-01	$36.52	$36.52	$36.52	$36.52	$36.52	0
2023-05-31	$36.53	$36.53	$36.53	$36.53	$36.31	0
2023-05-30	$36.55	$36.55	$36.55	$36.55	$36.33	81
2023-05-26	$36.52	$36.52	$36.52	$36.52	$36.52	300
2023-05-25	$36.37	$36.37	$36.37	$36.37	$36.37	0
2023-05-24	$36.39	$36.39	$36.39	$36.39	$36.39	300
2023-05-23	$36.56	$36.56	$36.56	$36.56	$36.56	94
2023-05-22	$36.60	$36.83	$36.60	$36.76	$36.76	2,423
2023-05-19	$36.59	$36.59	$36.59	$36.59	$36.59	85
2023-05-18	$36.58	$36.58	$36.58	$36.58	$36.58	15
2023-05-17	$36.61	$36.61	$36.61	$36.61	$36.61	80
2023-05-16	$36.58	$36.58	$36.58	$36.58	$36.58	100
2023-05-15	$36.77	$36.77	$36.77	$36.77	$36.77	2
2023-05-12	$36.80	$36.80	$36.80	$36.80	$36.80	71
2023-05-11	$36.94	$36.94	$36.87	$36.94	$36.94	410
2023-05-10	$36.92	$36.92	$36.92	$36.92	$36.92	0
2023-05-09	$36.71	$36.71	$36.71	$36.71	$36.71	137
2023-05-08	$36.77	$36.77	$36.77	$36.77	$36.77	4
2023-05-05	$36.88	$36.88	$36.88	$36.88	$36.88	394
2023-05-04	$36.65	$36.68	$36.59	$36.68	$36.68	389
2023-05-03	$36.76	$36.76	$36.76	$36.76	$36.76	353
2023-05-02	$36.82	$36.82	$36.82	$36.82	$36.82	9
2023-05-01	$36.85	$36.85	$36.84	$36.84	$36.84	116
2023-04-28	$37.23	$37.23	$37.23	$37.23	$37.06	0
2023-04-27	$37.07	$37.07	$37.00	$37.01	$36.85	525
2023-04-26	$36.86	$37.03	$36.86	$36.90	$36.73	960
2023-04-25	$37.08	$37.08	$37.08	$37.08	$37.08	209
2023-04-24	$37.07	$37.07	$37.05	$37.05	$37.05	1,224
2023-04-21	$36.96	$37.00	$36.96	$37.00	$37.00	366
2023-04-20	$36.93	$36.93	$36.93	$36.93	$36.93	102
2023-04-19	$36.89	$36.89	$36.89	$36.89	$36.89	10
2023-04-18	$37.00	$37.00	$37.00	$37.00	$37.00	100
2023-04-17	$36.99	$36.99	$36.99	$36.99	$36.99	0
2023-04-14	$37.08	$37.08	$37.08	$37.08	$37.08	2
2023-04-13	$37.21	$37.21	$37.21	$37.21	$37.21	95
2023-04-12	$36.98	$36.98	$36.98	$36.98	$36.98	2
2023-04-11	$37.04	$37.04	$37.04	$37.04	$37.04	3
2023-04-10	$36.89	$36.89	$36.89	$36.89	$36.89	15
2023-04-06	$36.93	$36.93	$36.93	$36.93	$36.93	1
2023-04-05	$36.99	$36.99	$36.76	$36.76	$36.76	103
2023-04-04	$36.92	$36.92	$36.92	$36.92	$36.92	0
2023-04-03	$37.08	$37.09	$37.04	$37.09	$37.09	35,104
2023-03-31	$37.02	$37.18	$37.02	$37.18	$37.09	40,502
2023-03-30	$36.85	$36.85	$36.85	$36.85	$36.76	100
2023-03-29	$36.61	$36.61	$36.61	$36.61	$36.52	300
2023-03-28	$36.18	$36.18	$36.18	$36.18	$36.09	0
2023-03-27	$36.22	$36.22	$36.22	$36.22	$36.13	87
2023-03-24	$36.19	$36.19	$36.19	$36.19	$36.19	118
2023-03-23	$36.25	$36.25	$36.25	$36.25	$36.25	3
2023-03-22	$36.34	$36.34	$36.34	$36.34	$36.34	51
2023-03-21	$36.33	$36.33	$36.33	$36.33	$36.33	300
2023-03-20	$35.84	$35.95	$35.84	$35.95	$35.95	100
2023-03-17	$36.03	$36.03	$36.03	$36.03	$36.03	389
2023-03-16	$36.08	$36.08	$36.08	$36.08	$36.08	140
2023-03-15	$35.86	$35.86	$35.86	$35.86	$35.86	0
2023-03-14	$35.86	$35.86	$35.86	$35.86	$35.86	301
2023-03-13	$35.90	$35.90	$35.65	$35.65	$35.65	301
2023-03-10	$35.92	$35.92	$35.73	$35.73	$35.73	100
2023-03-09	$36.00	$36.04	$35.75	$35.75	$35.75	229
2023-03-08	$35.73	$35.77	$35.73	$35.77	$35.77	104
2023-03-07	$36.00	$36.00	$35.94	$35.94	$35.94	662
2023-03-06	$36.12	$36.12	$36.12	$36.12	$36.12	1
2023-03-03	$36.21	$36.21	$36.21	$36.21	$36.21	2
2023-03-02	$35.80	$35.80	$35.80	$35.80	$35.80	50
2023-03-01	$35.82	$35.82	$35.82	$35.82	$35.82	3
2023-02-28	$36.07	$36.07	$36.07	$36.07	$35.91	0
2023-02-27	$36.13	$36.13	$36.13	$36.13	$35.96	6
2023-02-24	$35.91	$35.91	$35.91	$35.91	$35.75	6
2023-02-23	$36.16	$36.16	$36.16	$36.16	$35.99	1,030
2023-02-22	$35.88	$35.88	$35.88	$35.88	$35.72	1,030
2023-02-21	$35.50	$35.50	$35.50	$35.50	$35.34	1
2023-02-17	$36.10	$36.10	$36.10	$36.10	$35.93	0
2023-02-16	$35.97	$35.97	$35.97	$35.97	$35.81	220
2023-02-15	$36.15	$36.23	$36.15	$36.23	$36.06	220
2023-02-14	$36.27	$36.27	$36.27	$36.27	$36.10	1
2023-02-13	$36.26	$36.26	$36.26	$36.26	$36.10	1,439
2023-02-10	$36.34	$36.34	$36.18	$36.18	$36.01	1,439
2023-02-09	$36.45	$36.45	$36.45	$36.45	$36.28	2
2023-02-08	$36.67	$36.67	$36.63	$36.63	$36.46	496
2023-02-07	$36.61	$36.74	$36.61	$36.74	$36.57	305
2023-02-06	$36.68	$36.68	$36.58	$36.58	$36.41	743
2023-02-03	$36.76	$36.76	$36.76	$36.76	$36.59	204
2023-02-02	$37.17	$37.17	$37.13	$37.13	$36.96	852
2023-02-01	$36.67	$37.00	$36.67	$37.00	$36.83	1,156
2023-01-31	$36.80	$36.80	$36.80	$36.80	$36.48	126
2023-01-30	$36.62	$36.62	$36.54	$36.54	$36.22	600
2023-01-27	$36.83	$36.83	$36.76	$36.76	$36.44	400
2023-01-26	$36.87	$36.87	$36.87	$36.87	$36.55	600
2023-01-25	$36.72	$36.84	$36.72	$36.84	$36.52	600
2023-01-24	$36.78	$36.78	$36.78	$36.78	$36.46	89
2023-01-23	$36.80	$36.80	$36.75	$36.75	$36.43	300
2023-01-20	$36.74	$36.82	$36.74	$36.82	$36.50	652
2023-01-19	$36.78	$36.78	$36.69	$36.69	$36.37	550
2023-01-18	$37.07	$37.07	$36.90	$36.90	$36.58	626
2023-01-17	$36.90	$36.90	$36.84	$36.84	$36.52	620
2023-01-13	$36.84	$37.00	$36.84	$37.00	$36.68	1,420
2023-01-12	$36.85	$36.97	$36.82	$36.97	$36.65	827
2023-01-11	$36.71	$36.81	$36.71	$36.81	$36.49	400
2023-01-10	$36.62	$36.62	$36.60	$36.60	$36.28	608
2023-01-09	$36.60	$36.63	$36.60	$36.63	$36.31	400
2023-01-06	$36.28	$36.55	$36.28	$36.55	$36.23	1,306
2023-01-05	$36.03	$36.11	$36.03	$36.11	$35.79	1,105
2023-01-04	$36.16	$36.16	$36.16	$36.16	$35.84	110
2023-01-03	$35.83	$35.83	$35.83	$35.83	$35.52	301
2022-12-30	$35.67	$35.74	$35.67	$35.74	$35.43	100
2022-12-29	$35.79	$35.79	$35.79	$35.79	$35.47	80
2022-12-28	$36.03	$36.03	$35.47	$35.47	$34.97	431
2022-12-27	$35.96	$35.96	$35.96	$35.96	$35.46	302
2022-12-23	$36.16	$36.27	$36.16	$36.27	$35.76	300
2022-12-22	$36.23	$36.23	$36.23	$36.23	$35.72	758
2022-12-21	$36.43	$36.43	$36.43	$36.43	$35.92	82
2022-12-20	$36.15	$36.15	$36.15	$36.15	$35.64	100
2022-12-19	$36.24	$36.24	$36.21	$36.21	$35.70	600
2022-12-16	$36.33	$36.39	$36.33	$36.39	$35.88	427
2022-12-15	$36.50	$36.53	$36.50	$36.53	$36.02	600
2022-12-14	$36.79	$36.79	$36.60	$36.60	$36.09	300
2022-12-13	$36.82	$36.82	$36.82	$36.82	$36.30	300
2022-12-12	$36.42	$36.42	$36.39	$36.39	$35.88	327
2022-12-09	$36.24	$36.33	$36.24	$36.33	$35.82	602
2022-12-08	$36.33	$36.33	$36.33	$36.33	$35.82	444
2022-12-07	$36.09	$36.28	$36.09	$36.28	$35.77	104
2022-12-06	$36.24	$36.24	$36.07	$36.07	$35.56	642
2022-12-05	$36.38	$36.38	$36.14	$36.14	$35.63	302
2022-12-02	$36.53	$36.53	$36.53	$36.53	$36.53	181
2022-12-01	$36.52	$36.52	$36.45	$36.45	$36.45	370
2022-11-30	$36.56	$36.56	$36.56	$36.56	$36.39	52
2022-11-29	$36.08	$36.08	$36.08	$36.08	$35.91	5
2022-11-28	$35.92	$35.92	$35.92	$35.92	$35.75	27
2022-11-25	$36.36	$36.36	$36.29	$36.29	$36.12	235
2022-11-23	$36.23	$36.41	$36.23	$36.41	$36.24	300
2022-11-22	$36.27	$36.27	$36.27	$36.27	$36.10	383
2022-11-21	$36.02	$36.02	$36.02	$36.02	$35.85	600
2022-11-18	$36.02	$36.02	$36.02	$36.02	$35.85	300
2022-11-17	$35.76	$35.89	$35.76	$35.89	$35.72	900
2022-11-16	$36.11	$36.11	$36.05	$36.05	$35.88	200
2022-11-15	$36.06	$36.06	$36.06	$36.06	$35.89	85
2022-11-14	$35.80	$35.80	$35.80	$35.80	$35.63	41
2022-11-11	$36.04	$36.04	$36.04	$36.04	$35.86	20
2022-11-10	$35.87	$35.87	$35.87	$35.87	$35.87	1
2022-11-09	$35.23	$35.23	$34.95	$34.95	$34.95	684
2022-11-08	$35.26	$35.26	$35.26	$35.26	$35.26	2
2022-11-07	$35.25	$35.25	$35.25	$35.25	$35.25	4
2022-11-04	$35.25	$35.27	$35.25	$35.27	$35.27	600
2022-11-03	$34.99	$34.99	$34.99	$34.99	$34.99	31
2022-11-02	$35.33	$35.33	$35.22	$35.22	$35.22	201
2022-11-01	$35.53	$35.53	$35.53	$35.53	$35.53	100
2022-10-31	$35.62	$35.62	$35.62	$35.62	$35.44	100
2022-10-28	$36.10	$36.10	$36.10	$36.10	$35.93	100
2022-10-27	$35.85	$35.85	$35.85	$35.85	$35.67	29
2022-10-26	$35.51	$35.62	$35.49	$35.62	$35.44	356
2022-10-25	$35.27	$35.57	$35.27	$35.57	$35.39	425
2022-10-24	$35.18	$35.25	$35.18	$35.25	$35.08	411
2022-10-21	$34.80	$35.12	$34.80	$35.12	$34.94	100
2022-10-20	$34.86	$34.86	$34.86	$34.86	$34.69	100
2022-10-19	$35.03	$35.03	$35.03	$35.03	$35.03	126
2022-10-18	$35.28	$35.32	$35.25	$35.32	$35.32	828
2022-10-17	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-10-14	$35.04	$35.04	$34.71	$34.71	$34.71	300
2022-10-13	$34.86	$34.86	$34.86	$34.86	$34.86	100
2022-10-12	$34.72	$34.72	$34.72	$34.72	$34.72	200
2022-10-11	$34.81	$34.81	$34.63	$34.63	$34.63	100
2022-10-10	$34.51	$34.51	$34.51	$34.51	$34.51	45
2022-10-07	$34.94	$34.94	$34.94	$34.94	$34.94	202
2022-10-06	$35.30	$35.30	$35.30	$35.30	$35.30	71
2022-10-05	$35.46	$35.46	$35.46	$35.46	$35.46	71
2022-10-04	$35.54	$35.54	$35.54	$35.54	$35.54	100
2022-10-03	$34.86	$34.97	$34.86	$34.97	$34.97	100
2022-09-30	$34.74	$34.74	$34.74	$34.74	$34.57	43
2022-09-29	$34.82	$34.82	$34.82	$34.82	$34.66	200
2022-09-28	$35.23	$35.24	$35.23	$35.24	$35.07	200
2022-09-27	$34.62	$34.62	$34.62	$34.62	$34.46	300
2022-09-26	$35.01	$35.04	$34.80	$34.80	$34.64	300
2022-09-23	$35.10	$35.12	$35.08	$35.12	$34.96	304
2022-09-22	$35.61	$35.61	$35.55	$35.55	$35.39	302
2022-09-21	$35.69	$35.69	$35.69	$35.69	$35.52	254
2022-09-20	$35.83	$35.83	$35.83	$35.83	$35.66	104
2022-09-19	$36.12	$36.12	$36.12	$36.12	$35.95	27
2022-09-16	$35.64	$35.94	$35.64	$35.94	$35.78	260
2022-09-15	$35.87	$35.87	$35.87	$35.87	$35.70	100
2022-09-14	$36.03	$36.03	$36.03	$36.03	$35.86	0
2022-09-13	$35.98	$35.98	$35.98	$35.98	$35.81	0
2022-09-12	$36.84	$36.84	$36.73	$36.73	$36.56	100
2022-09-09	$36.69	$36.69	$36.69	$36.69	$36.69	4
2022-09-08	$36.57	$36.57	$36.57	$36.57	$36.57	65
2022-09-07	$36.46	$36.46	$36.46	$36.46	$36.46	117
2022-09-06	$35.98	$35.98	$35.98	$35.98	$35.98	117
2022-09-02	$36.38	$36.38	$36.05	$36.05	$36.05	228
2022-09-01	$35.97	$36.11	$35.97	$36.11	$36.11	204
2022-08-31	$36.44	$36.44	$36.15	$36.15	$35.98	100
2022-08-30	$36.37	$36.37	$36.37	$36.37	$36.21	1
2022-08-29	$36.59	$36.59	$36.59	$36.59	$36.42	200
2022-08-26	$36.71	$36.71	$36.71	$36.71	$36.54	181
2022-08-25	$37.27	$37.27	$37.27	$37.27	$37.09	2
2022-08-24	$36.97	$36.97	$36.97	$36.97	$36.80	100
2022-08-23	$36.89	$36.91	$36.89	$36.91	$36.74	100
2022-08-22	$36.99	$36.99	$36.84	$36.84	$36.67	171
2022-08-19	$37.44	$37.44	$37.21	$37.21	$37.04	1,226
2022-08-18	$37.62	$37.62	$37.55	$37.55	$37.38	179
2022-08-17	$37.57	$37.57	$37.57	$37.57	$37.40	1
2022-08-16	$37.87	$37.87	$37.87	$37.87	$37.70	95
2022-08-15	$37.96	$38.00	$37.96	$38.00	$37.83	200
2022-08-12	$37.81	$37.92	$37.81	$37.92	$37.75	300
2022-08-11	$38.14	$38.18	$37.76	$37.76	$37.59	3,500
2022-08-10	$37.88	$37.88	$37.88	$37.88	$37.88	110
2022-08-09	$37.47	$37.47	$37.47	$37.47	$37.47	2
2022-08-08	$37.64	$37.64	$37.64	$37.64	$37.64	4
2022-08-05	$37.56	$37.56	$37.56	$37.56	$37.56	201
2022-08-04	$37.77	$37.77	$37.77	$37.77	$37.77	101
2022-08-03	$37.74	$37.74	$37.74	$37.74	$37.74	101
2022-08-02	$37.56	$37.56	$37.52	$37.52	$37.52	300
2022-08-01	$37.53	$37.53	$37.53	$37.53	$37.53	207
2022-07-29	$37.59	$37.68	$37.59	$37.68	$37.51	400
2022-07-28	$37.32	$37.68	$37.32	$37.68	$37.51	2,100
2022-07-27	$37.11	$37.23	$37.11	$37.23	$37.06	1,118
2022-07-26	$36.93	$36.93	$36.93	$36.93	$36.76	100
2022-07-25	$37.11	$37.11	$37.11	$37.11	$36.94	205
2022-07-22	$37.15	$37.15	$37.15	$37.15	$36.98	126
2022-07-21	$37.03	$37.11	$37.03	$37.11	$36.94	1,203
2022-07-20	$36.90	$36.90	$36.88	$36.88	$36.71	1,000
2022-07-19	$36.62	$36.66	$36.62	$36.66	$36.49	1,356
2022-07-18	$36.38	$36.38	$36.38	$36.38	$36.21	0
2022-07-15	$36.32	$36.48	$36.32	$36.48	$36.31	5,949
2022-07-14	$36.02	$36.18	$35.88	$36.18	$36.01	756
2022-07-13	$35.99	$36.30	$35.99	$36.28	$36.11	6,400
2022-07-12	$36.16	$36.22	$36.16	$36.22	$36.05	400
2022-07-11	$36.24	$36.24	$36.13	$36.19	$36.02	365
2022-07-08	$36.08	$36.13	$36.08	$36.13	$35.97	1,003
2022-07-07	$36.18	$36.18	$36.18	$36.18	$36.01	201
2022-07-06	$35.76	$35.76	$35.76	$35.76	$35.60	101
2022-07-05	$35.46	$35.70	$35.46	$35.70	$35.54	2,200
2022-07-01	$35.48	$35.80	$35.48	$35.80	$35.64	5,100
2022-06-30	$35.56	$35.64	$35.56	$35.64	$35.28	401
2022-06-29	$35.70	$35.70	$35.70	$35.70	$35.34	100
2022-06-28	$36.06	$36.06	$35.75	$35.75	$35.39	102
2022-06-27	$36.06	$36.06	$36.06	$36.06	$35.69	100
2022-06-24	$36.06	$36.16	$36.06	$36.16	$35.79	4,110
2022-06-23	$35.74	$35.86	$35.74	$35.86	$35.49	400
2022-06-22	$35.42	$35.72	$35.42	$35.68	$35.32	4,202
2022-06-21	$35.84	$35.84	$35.62	$35.62	$35.26	300
2022-06-17	$35.56	$35.62	$35.56	$35.62	$35.26	1,213
2022-06-16	$35.56	$35.56	$35.32	$35.44	$35.08	7,001
2022-06-15	$35.84	$35.93	$35.68	$35.93	$35.56	1,200
2022-06-14	$35.50	$35.50	$35.32	$35.32	$34.96	2,456
2022-06-13	$35.74	$35.74	$35.10	$35.15	$34.79	12,501
2022-06-10	$36.48	$36.48	$36.22	$36.32	$35.95	3,700
2022-06-09	$37.08	$37.08	$36.88	$36.93	$36.55	6,055
2022-06-08	$37.38	$37.38	$37.21	$37.21	$36.83	103
2022-06-07	$37.40	$37.40	$37.40	$37.40	$37.02	201
2022-06-06	$37.56	$37.56	$37.46	$37.46	$37.08	251
2022-06-03	$37.78	$37.78	$37.73	$37.73	$37.35	1,102
2022-06-02	$37.90	$37.94	$37.90	$37.94	$37.55	2,101
2022-06-01	$37.82	$37.90	$37.82	$37.86	$37.47	2,005
2022-05-31	$38.12	$38.12	$38.06	$38.06	$37.52	2,001
2022-05-27	$38.20	$38.32	$38.20	$38.32	$37.78	2,001
2022-05-26	$37.64	$37.98	$37.64	$37.98	$37.45	15,100
2022-05-25	$37.18	$37.54	$37.18	$37.54	$37.01	13,235
2022-05-24	$36.78	$37.06	$36.78	$37.06	$36.54	20,500
2022-05-23	$36.80	$36.82	$36.76	$36.76	$36.24	2,000
2022-05-20	$36.82	$36.82	$36.72	$36.78	$36.26	1,253
2022-05-19	$36.48	$36.74	$36.48	$36.74	$36.22	11,400
2022-05-18	$36.62	$36.62	$36.54	$36.54	$36.03	106
2022-05-17	$36.78	$36.81	$36.78	$36.81	$36.29	900
2022-05-16	$36.84	$36.84	$36.84	$36.84	$36.32	0
2022-05-13	$36.96	$36.96	$36.78	$36.84	$36.32	2,204
2022-05-12	$36.84	$36.88	$36.84	$36.84	$36.32	3,000
2022-05-11	$36.98	$37.06	$36.95	$36.95	$36.43	5,000
2022-05-10	$36.98	$37.01	$36.98	$37.01	$36.49	1,002
2022-05-09	$36.82	$36.82	$36.82	$36.82	$36.30	2
2022-05-06	$37.10	$37.10	$37.09	$37.09	$36.57	1,000
2022-05-05	$37.32	$37.32	$37.21	$37.21	$36.69	4,001
2022-05-04	$37.46	$37.80	$37.44	$37.80	$37.27	10,501
2022-05-03	$37.42	$37.42	$37.42	$37.42	$36.89	100
2022-05-02	$37.27	$37.27	$37.18	$37.24	$36.72	1,235
2022-04-29	$37.66	$37.66	$37.42	$37.42	$36.73	1,100
2022-04-28	$37.70	$37.82	$37.66	$37.82	$37.12	6,302
2022-04-27	$37.67	$37.67	$37.67	$37.67	$36.97	3
2022-04-26	$37.96	$37.96	$37.80	$37.80	$37.10	1,113
2022-04-25	$37.76	$37.97	$37.76	$37.97	$37.27	8,502
2022-04-22	$37.88	$37.88	$37.75	$37.75	$37.06	5,000
2022-04-21	$38.06	$38.06	$37.98	$37.99	$37.29	5,000
2022-04-20	$38.18	$38.18	$38.17	$38.17	$37.47	1,000
2022-04-19	$38.13	$38.13	$38.13	$38.13	$37.43	1
2022-04-18	$38.13	$38.13	$38.13	$38.13	$37.43	0
2022-04-14	$38.18	$38.18	$38.18	$38.18	$37.48	0
2022-04-13	$38.38	$38.38	$38.38	$38.38	$37.67	100
2022-04-12	$38.20	$38.20	$38.10	$38.10	$37.40	102
2022-04-11	$37.96	$37.96	$37.94	$37.94	$37.24	1,000
2022-04-08	$38.29	$38.29	$38.18	$38.18	$37.48	201
2022-04-07	$38.43	$38.43	$38.43	$38.43	$37.72	0
2022-04-06	$38.38	$38.56	$38.38	$38.46	$37.75	4,100
2022-04-05	$39.04	$39.04	$38.72	$38.72	$38.01	1,001
2022-04-04	$38.92	$39.10	$38.92	$39.10	$38.38	6,100
2022-04-01	$38.87	$38.87	$38.87	$38.87	$38.15	100
2022-03-31	$39.24	$39.24	$39.18	$39.18	$38.23	3,001
2022-03-30	$39.30	$39.30	$39.22	$39.22	$38.27	120
2022-03-29	$39.10	$39.32	$39.10	$39.32	$38.37	5,152
2022-03-28	$38.72	$38.89	$38.72	$38.89	$37.94	2,000
2022-03-25	$38.95	$38.95	$38.68	$38.68	$37.74	3,200
2022-03-24	$38.90	$38.93	$38.84	$38.93	$37.99	2,287
2022-03-23	$38.91	$38.91	$38.91	$38.91	$37.97	200
2022-03-22	$38.89	$38.98	$38.89	$38.98	$38.04	200
2022-03-21	$38.94	$38.94	$38.86	$38.89	$37.95	5,200
2022-03-18	$39.14	$39.24	$39.14	$39.24	$38.29	4,903
2022-03-17	$38.90	$39.10	$38.90	$39.10	$38.15	5,505
2022-03-16	$38.56	$38.84	$38.54	$38.84	$37.90	11,102
2022-03-15	$38.28	$38.37	$38.28	$38.37	$37.44	1,001
2022-03-14	$38.62	$38.62	$38.22	$38.23	$37.30	10,084
2022-03-11	$38.94	$38.94	$38.69	$38.69	$37.75	2,179
2022-03-10	$39.07	$39.07	$38.90	$38.95	$38.01	6,589
2022-03-09	$39.24	$39.27	$39.20	$39.27	$38.32	5,000
2022-03-08	$39.24	$39.24	$39.02	$39.02	$38.08	12,500
2022-03-07	$39.50	$39.50	$39.18	$39.18	$38.23	11,588
2022-03-04	$39.82	$39.82	$39.60	$39.60	$38.65	12,166
2022-03-03	$40.04	$40.04	$39.89	$39.89	$38.92	7,100
2022-03-02	$39.99	$40.01	$39.98	$40.01	$39.04	2,100
2022-03-01	$40.14	$40.14	$39.96	$39.99	$39.02	6,300
2022-02-28	$40.13	$40.13	$39.98	$40.06	$39.09	4,250
2022-02-25	$39.94	$40.04	$39.94	$40.02	$39.05	11,300
2022-02-24	$39.54	$39.78	$39.54	$39.78	$38.82	34,226
2022-02-23	$39.84	$39.84	$39.74	$39.74	$38.78	2,400
2022-02-22	$39.82	$39.82	$39.76	$39.76	$38.80	2,198
2022-02-18	$39.88	$39.88	$39.82	$39.83	$38.87	2,103
2022-02-17	$39.88	$39.88	$39.85	$39.85	$38.88	416

BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) News Headlines

Recent BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) News

Similar Companies to BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) Exchange: NYSE ARCA