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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - | 15 |
Jun 5, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.07% | 32 |
Jun 4, 2025 | 35.14 | 35.14 | 35.09 | 35.09 | 35.09 | 0.27% | 147 |
Jun 3, 2025 | 34.97 | 34.99 | 34.96 | 34.99 | 34.99 | 0.23% | 68,201 |
Jun 2, 2025 | 34.83 | 34.91 | 34.83 | 34.91 | 34.91 | -0.64% | 479 |
May 30, 2025 | 35.10 | 35.14 | 35.10 | 35.14 | 34.92 | 0.07% | 306 |
May 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.90 | 0.21% | 1,248 |
May 28, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.82 | 0.03% | 8 |
May 27, 2025 | 35.09 | 35.09 | 34.86 | 35.03 | 34.81 | 0.46% | 942 |
May 23, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.65 | -0.13% | 4 |
May 22, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.70 | -0.11% | 53 |
May 21, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.74 | -0.23% | 13 |
May 20, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.82 | 0.05% | 64 |
May 19, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.80 | -0.07% | 74 |
May 16, 2025 | 35.14 | 35.14 | 35.04 | 35.04 | 34.83 | -0.09% | 156 |
May 15, 2025 | 35.04 | 35.07 | 35.03 | 35.07 | 34.86 | 0.29% | 3,378 |
May 14, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | -0.23% | 33 |
May 13, 2025 | 34.85 | 35.14 | 34.85 | 35.05 | 34.84 | 0.14% | 472 |
May 12, 2025 | 34.86 | 35.00 | 34.86 | 35.00 | 34.79 | 0.50% | 401 |
May 9, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.61 | 0.01% | 5 |
May 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.61 | 0.23% | 9 |
May 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.53 | 0.45% | 15 |
May 6, 2025 | 34.55 | 34.59 | 34.47 | 34.58 | 34.37 | -0.29% | 6,786 |
May 5, 2025 | 34.63 | 34.69 | 34.63 | 34.69 | 34.48 | 0.03% | 336 |
May 2, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.47 | 0.23% | 68 |
May 1, 2025 | 34.68 | 34.69 | 34.48 | 34.60 | 34.39 | -0.46% | 1,532 |
Apr 30, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.32 | -0.26% | 12 |
Apr 29, 2025 | 34.86 | 34.86 | 34.85 | 34.85 | 34.41 | 0.08% | 125 |
Apr 28, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.38 | -0.01% | 73 |
Apr 25, 2025 | 34.60 | 34.83 | 34.47 | 34.82 | 34.39 | 0.14% | 7,400 |
Apr 24, 2025 | 34.46 | 34.77 | 34.46 | 34.77 | 34.34 | 0.62% | 347 |
Apr 23, 2025 | 34.57 | 34.57 | 34.56 | 34.56 | 34.12 | 0.63% | 148 |
Apr 22, 2025 | 34.34 | 34.62 | 34.34 | 34.34 | 33.91 | 0.06% | 1,707 |
Apr 21, 2025 | 34.28 | 34.46 | 34.28 | 34.32 | 33.89 | 0.12% | 4,527 |
Apr 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | 0.26% | 9 |
Apr 16, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 33.76 | 0.07% | 65 |
Apr 15, 2025 | 34.23 | 34.23 | 34.17 | 34.17 | 33.74 | 0.17% | 2,574 |
Apr 14, 2025 | 34.17 | 34.17 | 34.11 | 34.11 | 33.68 | 0.78% | 472 |
Apr 11, 2025 | 33.72 | 33.93 | 33.61 | 33.85 | 33.42 | -0.22% | 1,291 |
Apr 10, 2025 | 33.73 | 33.92 | 33.73 | 33.92 | 33.50 | -3.90% | 639 |
Apr 9, 2025 | 33.41 | 35.30 | 33.41 | 35.30 | 34.86 | 4.83% | 29,821 |
Apr 8, 2025 | 34.17 | 34.20 | 33.67 | 33.67 | 33.25 | 0.01% | 331,440 |
Apr 7, 2025 | 33.72 | 33.84 | 33.52 | 33.67 | 33.25 | -0.78% | 150,178 |
Apr 4, 2025 | 33.95 | 33.95 | 33.93 | 33.93 | 33.51 | -0.91% | 524 |
Apr 3, 2025 | 34.25 | 34.25 | 34.24 | 34.24 | 33.81 | -0.74% | 323 |
Apr 2, 2025 | 34.50 | 34.50 | 34.46 | 34.49 | 34.06 | -0.08% | 3,006 |
Apr 1, 2025 | 34.41 | 34.52 | 34.41 | 34.52 | 34.09 | -0.22% | 544 |
Mar 31, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 33.95 | -0.08% | 630 |
Mar 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 33.98 | -0.22% | 5 |
Mar 27, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.05 | -0.25% | 206 |