BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.11
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed

XHYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202535.1135.1135.1135.1135.11-15
Jun 5, 202535.1135.1135.1135.1135.110.07%32
Jun 4, 202535.1435.1435.0935.0935.090.27%147
Jun 3, 202534.9734.9934.9634.9934.990.23%68,201
Jun 2, 202534.8334.9134.8334.9134.91-0.64%479
May 30, 202535.1035.1435.1035.1434.920.07%306
May 29, 202535.1135.1135.1135.1134.900.21%1,248
May 28, 202535.0435.0435.0435.0434.820.03%8
May 27, 202535.0935.0934.8635.0334.810.46%942
May 23, 202534.8734.8734.8734.8734.65-0.13%4
May 22, 202534.9134.9134.9134.9134.70-0.11%53
May 21, 202534.9534.9534.9534.9534.74-0.23%13
May 20, 202535.0335.0335.0335.0334.820.05%64
May 19, 202535.0135.0135.0135.0134.80-0.07%74
May 16, 202535.1435.1435.0435.0434.83-0.09%156
May 15, 202535.0435.0735.0335.0734.860.29%3,378
May 14, 202534.9734.9734.9734.9734.76-0.23%33
May 13, 202534.8535.1434.8535.0534.840.14%472
May 12, 202534.8635.0034.8635.0034.790.50%401
May 9, 202534.8334.8334.8334.8334.610.01%5
May 8, 202534.8234.8234.8234.8234.610.23%9
May 7, 202534.7434.7434.7434.7434.530.45%15
May 6, 202534.5534.5934.4734.5834.37-0.29%6,786
May 5, 202534.6334.6934.6334.6934.480.03%336
May 2, 202534.6834.6834.6834.6834.470.23%68
May 1, 202534.6834.6934.4834.6034.39-0.46%1,532
Apr 30, 202534.7634.7634.7634.7634.32-0.26%12
Apr 29, 202534.8634.8634.8534.8534.410.08%125
Apr 28, 202534.8234.8234.8234.8234.38-0.01%73
Apr 25, 202534.6034.8334.4734.8234.390.14%7,400
Apr 24, 202534.4634.7734.4634.7734.340.62%347
Apr 23, 202534.5734.5734.5634.5634.120.63%148
Apr 22, 202534.3434.6234.3434.3433.910.06%1,707
Apr 21, 202534.2834.4634.2834.3233.890.12%4,527
Apr 17, 202534.2834.2834.2834.2833.850.26%9
Apr 16, 202534.1934.1934.1934.1933.760.07%65
Apr 15, 202534.2334.2334.1734.1733.740.17%2,574
Apr 14, 202534.1734.1734.1134.1133.680.78%472
Apr 11, 202533.7233.9333.6133.8533.42-0.22%1,291
Apr 10, 202533.7333.9233.7333.9233.50-3.90%639
Apr 9, 202533.4135.3033.4135.3034.864.83%29,821
Apr 8, 202534.1734.2033.6733.6733.250.01%331,440
Apr 7, 202533.7233.8433.5233.6733.25-0.78%150,178
Apr 4, 202533.9533.9533.9333.9333.51-0.91%524
Apr 3, 202534.2534.2534.2434.2433.81-0.74%323
Apr 2, 202534.5034.5034.4634.4934.06-0.08%3,006
Apr 1, 202534.4134.5234.4134.5234.09-0.22%544
Mar 31, 202534.4934.6034.4934.6033.95-0.08%630
Mar 28, 202534.6334.6334.6334.6333.98-0.22%5
Mar 27, 202534.7534.7534.7034.7034.05-0.25%206