BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
34.88
+0.26 (0.76%)
At close: Dec 20, 2024, 3:56 PM
34.92
+0.04 (0.10%)
After-hours: Dec 20, 2024, 3:56 PM EST
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.92 | 34.92 | 34.88 | 34.88 | 34.88 | 0.76% | 478 |
| Dec 19, 2024 | 34.63 | 34.76 | 34.62 | 34.62 | 34.62 | -0.11% | 1,281 |
| Dec 18, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.92% | 147 |
| Dec 17, 2024 | 34.88 | 34.98 | 34.88 | 34.98 | 34.98 | -0.26% | 392 |
| Dec 16, 2024 | 34.85 | 35.07 | 34.85 | 35.07 | 35.07 | 0.03% | 1,324 |
| Dec 13, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.32% | 99 |
| Dec 12, 2024 | 35.36 | 35.36 | 35.17 | 35.17 | 35.17 | -0.28% | 277 |
| Dec 11, 2024 | 35.37 | 35.38 | 35.27 | 35.27 | 35.27 | 0.04% | 272 |
| Dec 10, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 192 |
| Dec 9, 2024 | 35.26 | 35.35 | 35.26 | 35.26 | 35.26 | -0.31% | 518 |
| Dec 6, 2024 | 35.39 | 35.39 | 35.37 | 35.37 | 35.37 | 0.26% | 326 |
| Dec 5, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.05% | 129 |
| Dec 4, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.26% | 85 |
| Dec 3, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.03% | 155 |
| Dec 2, 2024 | 35.21 | 35.22 | 35.21 | 35.21 | 35.21 | -0.63% | 1,050 |
| Nov 29, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.24 | 0.24% | 5 |
| Nov 27, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.16 | 0.07% | 188 |
| Nov 26, 2024 | 35.26 | 35.33 | 35.26 | 35.33 | 35.13 | -0.11% | 394 |
| Nov 25, 2024 | 35.33 | 35.37 | 35.33 | 35.37 | 35.17 | 0.33% | 199 |
| Nov 22, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.06 | -0.04% | 110 |
| Nov 21, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.07 | 0.05% | 125 |
| Nov 20, 2024 | 35.26 | 35.26 | 35.25 | 35.25 | 35.05 | -0.14% | 272 |
| Nov 19, 2024 | 35.21 | 35.29 | 35.21 | 35.29 | 35.10 | 0.31% | 315 |
| Nov 18, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.99 | -0.11% | 105 |
| Nov 15, 2024 | 35.06 | 35.22 | 35.06 | 35.22 | 35.03 | -0.10% | 17,306 |
| Nov 14, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.06 | -0.30% | 171 |
| Nov 13, 2024 | 35.35 | 35.40 | 35.35 | 35.36 | 35.17 | 0.44% | 1,743 |
| Nov 12, 2024 | 35.31 | 35.31 | 35.21 | 35.21 | 35.01 | -0.47% | 476 |
| Nov 11, 2024 | 35.44 | 35.57 | 35.38 | 35.38 | 35.18 | -0.11% | 3,220 |
| Nov 8, 2024 | 35.25 | 35.50 | 35.25 | 35.41 | 35.22 | 0.26% | 683 |
| Nov 7, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.13 | 0.49% | 117 |
| Nov 6, 2024 | 36.34 | 36.34 | 35.01 | 35.15 | 34.96 | 0.12% | 804 |
| Nov 5, 2024 | 35.09 | 35.11 | 35.09 | 35.11 | 34.91 | 0.33% | 402 |
| Nov 4, 2024 | 35.04 | 35.04 | 34.99 | 34.99 | 34.80 | 0.11% | 415 |
| Nov 1, 2024 | 34.96 | 34.96 | 34.95 | 34.95 | 34.76 | -0.55% | 628 |
| Oct 31, 2024 | 35.06 | 35.15 | 35.06 | 35.15 | 34.75 | -0.17% | 781 |
| Oct 30, 2024 | 35.28 | 35.28 | 35.21 | 35.21 | 34.81 | -0.12% | 604 |
| Oct 29, 2024 | 35.20 | 35.25 | 35.13 | 35.25 | 34.85 | 0.09% | 3,352 |
| Oct 28, 2024 | 34.18 | 35.22 | 34.18 | 35.22 | 34.82 | 0.17% | 830 |
| Oct 25, 2024 | 35.08 | 35.16 | 35.08 | 35.16 | 34.76 | -0.29% | 540 |
| Oct 24, 2024 | 35.22 | 35.27 | 35.22 | 35.26 | 34.86 | 0.23% | 1,063 |
| Oct 23, 2024 | 35.25 | 35.27 | 35.18 | 35.18 | 34.78 | -0.38% | 1,881 |
| Oct 22, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.91 | -0.08% | 144 |
| Oct 21, 2024 | 35.44 | 35.44 | 35.34 | 35.34 | 34.94 | -0.49% | 875 |
| Oct 18, 2024 | 35.45 | 35.51 | 35.43 | 35.51 | 35.11 | 0.06% | 7,020 |
| Oct 17, 2024 | 35.44 | 35.49 | 35.44 | 35.49 | 35.09 | -0.14% | 743 |
| Oct 16, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.14 | 0.39% | 10 |
| Oct 15, 2024 | 35.33 | 35.43 | 35.33 | 35.40 | 35.00 | 0.08% | 8,005 |
| Oct 14, 2024 | 35.21 | 35.37 | 35.21 | 35.37 | 34.97 | 0.04% | 965 |
| Oct 11, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.96 | 0.26% | 91 |
| Oct 10, 2024 | 35.17 | 35.26 | 35.17 | 35.26 | 34.87 | -0.09% | 528 |
| Oct 9, 2024 | 35.24 | 35.41 | 35.24 | 35.30 | 34.90 | -0.13% | 2,091 |
| Oct 8, 2024 | 35.33 | 35.34 | 35.32 | 35.34 | 34.94 | 0.29% | 684 |
| Oct 7, 2024 | 35.35 | 35.37 | 35.24 | 35.24 | 34.84 | -0.77% | 703 |
| Oct 4, 2024 | 35.43 | 35.51 | 35.34 | 35.51 | 35.11 | -0.13% | 106,261 |
| Oct 3, 2024 | 35.50 | 35.65 | 35.50 | 35.56 | 35.16 | -0.07% | 3,611 |
| Oct 2, 2024 | 35.54 | 35.73 | 35.54 | 35.58 | 35.18 | -0.29% | 4,326 |
| Oct 1, 2024 | 35.69 | 35.69 | 35.68 | 35.68 | 35.28 | -0.68% | 170 |
| Sep 30, 2024 | 35.96 | 35.96 | 35.93 | 35.93 | 35.33 | 0.02% | 1,019 |
| Sep 27, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.32 | 0.20% | 3 |
| Sep 26, 2024 | 35.81 | 35.92 | 35.81 | 35.85 | 35.25 | 0.16% | 1,536 |
| Sep 25, 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.19 | -0.14% | 1,210 |
| Sep 24, 2024 | 35.83 | 35.84 | 35.83 | 35.84 | 35.24 | 0.05% | 360 |
| Sep 23, 2024 | 35.79 | 35.89 | 35.79 | 35.82 | 35.22 | -0.06% | 1,125 |
| Sep 20, 2024 | 35.91 | 35.91 | 35.71 | 35.84 | 35.24 | 0.08% | 2,440 |
| Sep 19, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.21 | 0.28% | 37 |
| Sep 18, 2024 | 35.80 | 35.80 | 35.68 | 35.71 | 35.11 | 0.08% | 277 |
| Sep 17, 2024 | 35.66 | 35.69 | 35.63 | 35.69 | 35.09 | 0.03% | 662 |
| Sep 16, 2024 | 35.57 | 35.75 | 35.57 | 35.67 | 35.08 | 0.32% | 10,640 |
| Sep 13, 2024 | 35.65 | 35.65 | 35.56 | 35.56 | 34.96 | 0.26% | 904 |
| Sep 12, 2024 | 35.55 | 35.58 | 35.45 | 35.47 | 34.88 | -0.08% | 60,838 |
| Sep 11, 2024 | 35.42 | 35.55 | 35.42 | 35.50 | 34.90 | 0.20% | 2,160 |
| Sep 10, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.83 | -0.24% | 13 |
| Sep 9, 2024 | 35.57 | 35.57 | 35.41 | 35.51 | 34.92 | 0.26% | 817 |
| Sep 6, 2024 | 35.49 | 35.49 | 35.42 | 35.42 | 34.82 | -0.10% | 4,338 |
| Sep 5, 2024 | 35.42 | 35.46 | 35.39 | 35.45 | 34.86 | 0.19% | 975 |
| Sep 4, 2024 | 35.38 | 35.41 | 35.37 | 35.39 | 34.79 | 0.24% | 2,299 |
| Sep 3, 2024 | 35.34 | 35.34 | 35.26 | 35.30 | 34.71 | -0.85% | 1,687 |
| Aug 30, 2024 | 35.68 | 35.68 | 35.60 | 35.60 | 34.73 | 0.02% | 166 |
| Aug 29, 2024 | 35.60 | 35.61 | 35.60 | 35.60 | 34.72 | 0.16% | 496 |
| Aug 28, 2024 | 35.65 | 35.65 | 35.54 | 35.54 | 34.66 | -0.01% | 193 |
| Aug 27, 2024 | 35.46 | 35.54 | 35.46 | 35.54 | 34.67 | 0.28% | 2,334 |
| Aug 26, 2024 | 35.50 | 35.50 | 35.45 | 35.45 | 34.57 | -0.38% | 11,139 |
| Aug 23, 2024 | 35.53 | 35.58 | 35.53 | 35.58 | 34.70 | 0.57% | 4,460 |
| Aug 22, 2024 | 35.47 | 35.52 | 35.38 | 35.38 | 34.51 | -0.37% | 2,269 |
| Aug 21, 2024 | 35.45 | 35.51 | 35.45 | 35.51 | 34.63 | 0.42% | 227 |
| Aug 20, 2024 | 35.50 | 35.50 | 35.35 | 35.36 | 34.49 | -0.36% | 9,070 |
| Aug 19, 2024 | 35.06 | 35.49 | 35.06 | 35.49 | 34.61 | 0.21% | 806,916 |
| Aug 16, 2024 | 35.35 | 35.41 | 35.35 | 35.41 | 34.54 | 0.38% | 527 |
| Aug 15, 2024 | 35.35 | 35.35 | 35.26 | 35.28 | 34.41 | 0.09% | 1,704 |
| Aug 14, 2024 | 35.23 | 35.25 | 35.21 | 35.25 | 34.38 | 0.20% | 897 |
| Aug 13, 2024 | 35.08 | 35.18 | 35.07 | 35.18 | 34.31 | 0.51% | 1,613 |
| Aug 12, 2024 | 35.04 | 35.04 | 35.00 | 35.00 | 34.13 | -0.01% | 211 |
| Aug 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.14 | 0.04% | 7 |
| Aug 8, 2024 | 35.05 | 35.05 | 34.93 | 34.99 | 34.12 | 0.31% | 3,094 |
| Aug 7, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.02 | -0.14% | 295 |
| Aug 6, 2024 | 35.03 | 35.03 | 34.93 | 34.93 | 34.07 | 0.45% | 978 |
| Aug 5, 2024 | 34.76 | 34.78 | 34.74 | 34.77 | 33.91 | -0.60% | 1,566 |
| Aug 2, 2024 | 35.03 | 35.04 | 34.92 | 34.98 | 34.12 | -0.27% | 1,607 |
| Aug 1, 2024 | 35.11 | 35.11 | 34.99 | 35.07 | 34.21 | -0.92% | 3,029 |