BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
34.52
-0.08 (-0.23%)
Apr 1, 2025, 2:46 PM EDT - Market open
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.49 | 34.49 | 34.41 | 34.41 | - | -0.54% | 370 |
| Mar 31, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 34.60 | -0.08% | 630 |
| Mar 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.22% | 5 |
| Mar 27, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | -0.25% | 206 |
| Mar 26, 2025 | 34.89 | 34.89 | 34.75 | 34.79 | 34.79 | -0.53% | 316 |
| Mar 25, 2025 | 35.15 | 35.15 | 34.97 | 34.97 | 34.97 | -0.05% | 508 |
| Mar 24, 2025 | 34.89 | 34.99 | 34.86 | 34.99 | 34.99 | 0.27% | 1,374 |
| Mar 21, 2025 | 34.81 | 34.89 | 34.81 | 34.89 | 34.89 | -0.08% | 214 |
| Mar 20, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.92 | -0.06% | 287 |
| Mar 19, 2025 | 34.73 | 34.94 | 34.73 | 34.94 | 34.94 | 0.38% | 550 |
| Mar 18, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.20% | 98 |
| Mar 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.34% | 115 |
| Mar 14, 2025 | 34.55 | 34.62 | 34.55 | 34.62 | 34.62 | 0.22% | 1,924 |
| Mar 13, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.31% | 103 |
| Mar 12, 2025 | 34.62 | 34.66 | 34.62 | 34.66 | 34.66 | -0.13% | 360 |
| Mar 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.18% | 215 |
| Mar 10, 2025 | 34.85 | 34.85 | 34.72 | 34.76 | 34.76 | -0.34% | 872 |
| Mar 7, 2025 | 34.84 | 34.88 | 34.84 | 34.88 | 34.88 | 0.30% | 755 |
| Mar 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.36% | 313 |
| Mar 5, 2025 | 34.74 | 34.90 | 34.74 | 34.90 | 34.90 | 0.21% | 163 |
| Mar 4, 2025 | 34.62 | 34.83 | 34.62 | 34.83 | 34.83 | -0.13% | 280 |
| Mar 3, 2025 | 34.85 | 34.91 | 34.85 | 34.88 | 34.88 | -0.71% | 1,742 |
| Feb 28, 2025 | 35.22 | 35.22 | 35.12 | 35.12 | 34.95 | 0.50% | 255 |
| Feb 27, 2025 | 35.13 | 35.25 | 34.95 | 34.95 | 34.77 | -0.74% | 4,068 |
| Feb 26, 2025 | 35.15 | 35.21 | 35.15 | 35.21 | 35.03 | 0.33% | 463 |
| Feb 25, 2025 | 35.08 | 35.20 | 35.08 | 35.10 | 34.92 | -0.01% | 572 |
| Feb 24, 2025 | 35.08 | 35.10 | 34.98 | 35.10 | 34.92 | 0.35% | 796 |
| Feb 21, 2025 | 34.94 | 35.10 | 34.86 | 34.98 | 34.80 | 0.05% | 5,241 |
| Feb 20, 2025 | 34.95 | 35.01 | 34.95 | 34.96 | 34.78 | 0.28% | 976 |
| Feb 19, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.69 | 0.18% | 130 |
| Feb 18, 2025 | 34.85 | 34.91 | 34.68 | 34.80 | 34.62 | -0.14% | 1,920 |
| Feb 14, 2025 | 34.86 | 35.04 | 34.85 | 34.85 | 34.67 | 0.05% | 2,091 |
| Feb 13, 2025 | 34.72 | 34.83 | 34.72 | 34.83 | 34.66 | 0.33% | 304 |
| Feb 12, 2025 | 34.75 | 34.75 | 34.68 | 34.72 | 34.54 | -0.29% | 498 |
| Feb 11, 2025 | 34.91 | 34.91 | 34.82 | 34.82 | 34.64 | -0.02% | 405 |
| Feb 10, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.65 | 0.02% | 69 |
| Feb 7, 2025 | 34.92 | 34.92 | 34.82 | 34.82 | 34.64 | -0.31% | 922 |
| Feb 6, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.75 | -0.10% | 76 |
| Feb 5, 2025 | 34.83 | 34.96 | 34.82 | 34.96 | 34.78 | 0.47% | 4,527 |
| Feb 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.62 | 0.40% | 36 |
| Feb 3, 2025 | 34.87 | 34.87 | 34.66 | 34.66 | 34.49 | -1.01% | 337 |
| Jan 31, 2025 | 35.22 | 35.22 | 35.02 | 35.02 | 34.64 | -0.13% | 787 |
| Jan 30, 2025 | 35.17 | 35.17 | 35.07 | 35.07 | 34.69 | 0.16% | 266 |
| Jan 29, 2025 | 35.03 | 35.03 | 35.01 | 35.01 | 34.63 | -0.47% | 405 |
| Jan 28, 2025 | 35.09 | 35.20 | 35.09 | 35.18 | 34.80 | 0.26% | 271 |
| Jan 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.71 | 0.09% | 34 |
| Jan 24, 2025 | 35.01 | 35.06 | 35.01 | 35.06 | 34.68 | 0.21% | 131 |
| Jan 23, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.60 | -0.01% | 3 |
| Jan 22, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.61 | 0.01% | 69 |
| Jan 21, 2025 | 34.95 | 34.98 | 34.95 | 34.98 | 34.60 | 0.19% | 753 |