BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.60
-0.04 (-0.11%)
At close: Nov 18, 2025, 4:00 PM EST
35.60
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 35.54 | 35.54 | 35.34 | 35.50 | - | -0.38% | 3,872 |
| Nov 17, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.04% | 186 |
| Nov 14, 2025 | 35.64 | 35.74 | 35.60 | 35.65 | 35.65 | -0.03% | 730 |
| Nov 13, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.17% | 75 |
| Nov 12, 2025 | 35.85 | 35.85 | 35.72 | 35.72 | 35.72 | 0.08% | 567 |
| Nov 11, 2025 | 35.90 | 35.90 | 35.68 | 35.69 | 35.69 | 0.04% | 433 |
| Nov 10, 2025 | 35.57 | 35.75 | 35.57 | 35.68 | 35.68 | 0.26% | 4,653 |
| Nov 7, 2025 | 35.60 | 35.70 | 35.47 | 35.58 | 35.58 | 0.02% | 2,559 |
| Nov 6, 2025 | 35.61 | 35.67 | 35.58 | 35.58 | 35.58 | 0.17% | 523 |
| Nov 5, 2025 | 35.43 | 35.52 | 35.43 | 35.52 | 35.52 | -0.15% | 8,745 |
| Nov 4, 2025 | 35.50 | 35.67 | 35.50 | 35.57 | 35.57 | -0.18% | 1,165 |
| Nov 3, 2025 | 36.35 | 36.35 | 35.63 | 35.64 | 35.64 | -0.99% | 14,203 |
| Oct 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.78 | -0.14% | 40 |
| Oct 30, 2025 | 36.61 | 36.61 | 35.96 | 36.04 | 35.83 | 0.09% | 2,070 |
| Oct 29, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.80 | -0.21% | 238 |
| Oct 28, 2025 | 36.24 | 36.24 | 36.04 | 36.09 | 35.88 | -0.42% | 4,728 |
| Oct 27, 2025 | 36.41 | 36.41 | 35.87 | 36.24 | 36.03 | 0.54% | 2,051 |
| Oct 24, 2025 | 35.93 | 36.06 | 35.81 | 36.05 | 35.84 | 0.32% | 4,291 |
| Oct 23, 2025 | 35.83 | 35.94 | 35.83 | 35.93 | 35.72 | 0.29% | 991 |
| Oct 22, 2025 | 35.93 | 35.94 | 35.83 | 35.83 | 35.62 | 0.03% | 1,104 |
| Oct 21, 2025 | 35.93 | 35.93 | 35.82 | 35.82 | 35.61 | -0.06% | 485 |
| Oct 20, 2025 | 35.56 | 35.92 | 35.56 | 35.84 | 35.63 | 0.46% | 4,479 |
| Oct 17, 2025 | 35.68 | 35.77 | 35.67 | 35.67 | 35.46 | 0.19% | 883 |
| Oct 16, 2025 | 35.59 | 35.70 | 35.32 | 35.60 | 35.40 | -0.22% | 12,855 |
| Oct 15, 2025 | 35.66 | 35.72 | 35.66 | 35.68 | 35.47 | 0.34% | 643 |
| Oct 14, 2025 | 35.37 | 35.56 | 35.32 | 35.56 | 35.35 | -0.08% | 1,784 |
| Oct 13, 2025 | 35.25 | 35.59 | 35.25 | 35.59 | 35.38 | 0.30% | 2,538 |
| Oct 10, 2025 | 35.61 | 35.61 | 35.47 | 35.49 | 35.28 | -0.42% | 1,056 |
| Oct 9, 2025 | 35.54 | 35.72 | 35.54 | 35.64 | 35.43 | -0.35% | 2,628 |
| Oct 8, 2025 | 35.71 | 35.76 | 35.71 | 35.76 | 35.55 | 0.35% | 311 |
| Oct 7, 2025 | 35.65 | 35.67 | 35.54 | 35.64 | 35.43 | -0.17% | 4,407 |
| Oct 6, 2025 | 35.62 | 35.73 | 35.57 | 35.70 | 35.49 | -0.38% | 1,403 |
| Oct 3, 2025 | 35.78 | 35.90 | 35.77 | 35.83 | 35.62 | 0.15% | 5,924 |
| Oct 2, 2025 | 35.78 | 35.79 | 35.75 | 35.78 | 35.57 | 0.24% | 1,417 |
| Oct 1, 2025 | 35.70 | 35.80 | 35.66 | 35.70 | 35.49 | -0.55% | 6,049 |
| Sep 30, 2025 | 35.94 | 35.98 | 35.89 | 35.89 | 35.49 | 0.20% | 1,986 |
| Sep 29, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.42 | 0.08% | 233 |
| Sep 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.39 | -0.04% | 162 |
| Sep 25, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.40 | -0.33% | 209 |
| Sep 24, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.52 | -0.06% | 51 |
| Sep 23, 2025 | 35.83 | 36.08 | 35.83 | 35.95 | 35.54 | 0.06% | 12,246 |
| Sep 22, 2025 | 36.68 | 36.68 | 35.82 | 35.93 | 35.52 | -0.01% | 1,179 |
| Sep 19, 2025 | 35.99 | 35.99 | 35.93 | 35.93 | 35.53 | 0.06% | 2,183 |
| Sep 18, 2025 | 36.00 | 36.02 | 35.90 | 35.91 | 35.51 | 0.19% | 3,214 |
| Sep 17, 2025 | 36.00 | 36.00 | 35.75 | 35.84 | 35.44 | -0.22% | 761 |
| Sep 16, 2025 | 36.42 | 36.42 | 35.89 | 35.92 | 35.52 | 0.02% | 2,969 |
| Sep 15, 2025 | 37.21 | 37.21 | 35.84 | 35.91 | 35.51 | 0.04% | 10,704 |
| Sep 12, 2025 | 35.87 | 35.98 | 35.87 | 35.90 | 35.50 | - | 3,257 |
| Sep 11, 2025 | 35.85 | 35.90 | 35.85 | 35.90 | 35.50 | 0.10% | 1,734 |
| Sep 10, 2025 | 35.91 | 35.96 | 35.68 | 35.87 | 35.46 | -0.07% | 1,813 |