BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.74
-0.03 (-0.08%)
At close: Feb 27, 2026, 4:00 PM EST
35.74
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.65 | 35.74 | 35.64 | 35.74 | 35.74 | -0.08% | 1,959 |
| Feb 26, 2026 | 35.90 | 35.92 | 35.77 | 35.77 | 35.77 | -0.07% | 1,236 |
| Feb 25, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.18% | 16 |
| Feb 24, 2026 | 35.79 | 35.85 | 35.79 | 35.85 | 35.85 | 0.18% | 420 |
| Feb 23, 2026 | 35.82 | 35.91 | 35.67 | 35.79 | 35.79 | -0.42% | 5,053 |
| Feb 20, 2026 | 35.87 | 35.94 | 35.83 | 35.94 | 35.94 | 0.63% | 3,980 |
| Feb 19, 2026 | 35.60 | 35.72 | 35.60 | 35.72 | 35.72 | 0.18% | 647 |
| Feb 18, 2026 | 35.70 | 35.71 | 35.65 | 35.65 | 35.65 | -0.04% | 334 |
| Feb 17, 2026 | 35.66 | 35.67 | 35.66 | 35.67 | 35.67 | -0.04% | 705 |
| Feb 13, 2026 | 35.64 | 35.68 | 35.64 | 35.68 | 35.68 | -0.08% | 950 |
| Feb 12, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.07% | 152 |
| Feb 11, 2026 | 35.81 | 35.81 | 35.69 | 35.69 | 35.69 | -0.20% | 170 |
| Feb 10, 2026 | 35.60 | 35.76 | 35.60 | 35.76 | 35.76 | 0.07% | 1,146 |
| Feb 9, 2026 | 35.55 | 35.73 | 35.55 | 35.73 | 35.73 | 0.49% | 1,545 |
| Feb 6, 2026 | 35.48 | 35.63 | 35.48 | 35.56 | 35.56 | -0.06% | 4,143 |
| Feb 5, 2026 | 35.43 | 35.58 | 35.43 | 35.58 | 35.58 | -0.17% | 618 |
| Feb 4, 2026 | 35.69 | 35.69 | 35.52 | 35.64 | 35.64 | -0.45% | 725 |
| Feb 3, 2026 | 35.77 | 35.84 | 35.73 | 35.80 | 35.80 | 0.42% | 10,011 |
| Feb 2, 2026 | 35.77 | 35.92 | 35.64 | 35.64 | 35.64 | -0.51% | 1,268 |
| Jan 30, 2026 | 35.95 | 35.95 | 35.83 | 35.83 | 35.59 | - | 1,101 |
| Jan 29, 2026 | 35.76 | 35.83 | 35.75 | 35.83 | 35.59 | -0.21% | 31,962 |
| Jan 28, 2026 | 35.88 | 35.97 | 35.75 | 35.90 | 35.67 | 0.10% | 1,165 |
| Jan 27, 2026 | 35.97 | 35.97 | 35.76 | 35.87 | 35.63 | 0.11% | 1,561 |
| Jan 26, 2026 | 36.30 | 36.30 | 35.70 | 35.83 | 35.59 | -0.34% | 81,544 |
| Jan 23, 2026 | 35.86 | 35.95 | 35.86 | 35.95 | 35.71 | -0.10% | 2,394 |
| Jan 22, 2026 | 36.08 | 36.08 | 35.99 | 35.99 | 35.75 | 0.12% | 962 |
| Jan 21, 2026 | 35.91 | 36.02 | 35.91 | 35.94 | 35.71 | 0.01% | 2,224 |
| Jan 20, 2026 | 35.95 | 36.07 | 35.94 | 35.94 | 35.70 | -0.01% | 3,583 |
| Jan 16, 2026 | 35.87 | 35.94 | 35.87 | 35.94 | 35.71 | -0.12% | 719 |
| Jan 15, 2026 | 35.94 | 36.01 | 35.80 | 35.99 | 35.75 | 0.07% | 1,731 |
| Jan 14, 2026 | 36.00 | 36.00 | 35.86 | 35.96 | 35.72 | -0.21% | 3,930 |
| Jan 13, 2026 | 35.89 | 36.04 | 35.89 | 36.04 | 35.80 | 0.49% | 2,013 |
| Jan 12, 2026 | 36.10 | 36.10 | 35.77 | 35.86 | 35.62 | -0.17% | 3,332 |
| Jan 9, 2026 | 36.05 | 36.07 | 35.92 | 35.92 | 35.68 | 0.07% | 4,666 |
| Jan 8, 2026 | 35.80 | 36.10 | 35.80 | 35.90 | 35.66 | 0.20% | 7,953 |
| Jan 7, 2026 | 35.83 | 35.83 | 35.82 | 35.83 | 35.59 | 0.06% | 835 |
| Jan 6, 2026 | 35.75 | 35.80 | 35.75 | 35.80 | 35.57 | -0.35% | 522 |
| Jan 5, 2026 | 35.95 | 35.95 | 35.72 | 35.93 | 35.69 | 0.62% | 10,049 |
| Jan 2, 2026 | 35.75 | 35.81 | 35.59 | 35.71 | 35.47 | 0.01% | 40,616 |
| Dec 31, 2025 | 35.64 | 35.71 | 35.64 | 35.70 | 35.47 | -0.18% | 1,353 |
| Dec 30, 2025 | 35.70 | 35.79 | 35.70 | 35.77 | 35.53 | -0.60% | 770 |
| Dec 29, 2025 | 35.94 | 35.98 | 35.90 | 35.98 | 35.55 | 0.02% | 5,063 |
| Dec 26, 2025 | 35.92 | 36.05 | 35.92 | 35.97 | 35.54 | 0.14% | 1,511 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.92 | 35.92 | 35.49 | 0.22% | 574 |
| Dec 23, 2025 | 35.96 | 36.18 | 35.84 | 35.84 | 35.41 | 0.01% | 27,637 |
| Dec 22, 2025 | 36.05 | 36.05 | 35.75 | 35.84 | 35.40 | -0.26% | 3,994 |
| Dec 19, 2025 | 35.91 | 35.93 | 35.70 | 35.93 | 35.50 | 0.25% | 4,995 |
| Dec 18, 2025 | 35.70 | 35.94 | 35.65 | 35.84 | 35.41 | 0.34% | 1,801 |
| Dec 17, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.29 | -0.18% | 503 |
| Dec 16, 2025 | 35.76 | 35.90 | 35.66 | 35.79 | 35.35 | -0.14% | 5,521 |