BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.54
-0.06 (-0.17%)
At close: Apr 17, 2026, 4:00 PM EDT
35.54
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 35.60 | 35.60 | 35.40 | 35.54 | - | -0.17% | 12,926 |
| Apr 16, 2026 | 35.60 | 35.60 | 35.54 | 35.60 | 35.60 | -0.01% | 1,485 |
| Apr 15, 2026 | 35.64 | 35.64 | 35.58 | 35.61 | 35.61 | -0.13% | 2,598 |
| Apr 14, 2026 | 35.54 | 35.67 | 35.54 | 35.65 | 35.65 | 0.56% | 2,188 |
| Apr 13, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.03% | 176 |
| Apr 10, 2026 | 35.40 | 35.44 | 35.37 | 35.44 | 35.44 | -0.25% | 1,508 |
| Apr 9, 2026 | 35.38 | 35.62 | 35.38 | 35.53 | 35.53 | 0.44% | 1,490 |
| Apr 8, 2026 | 35.49 | 35.49 | 35.38 | 35.38 | 35.38 | 0.48% | 357 |
| Apr 7, 2026 | 34.95 | 35.39 | 34.95 | 35.21 | 35.21 | 0.16% | 1,365 |
| Apr 6, 2026 | 34.84 | 35.25 | 34.84 | 35.15 | 35.15 | 0.40% | 159,861 |
| Apr 2, 2026 | 34.80 | 35.01 | 34.80 | 35.01 | 35.01 | -0.21% | 1,879 |
| Apr 1, 2026 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | -0.24% | 2,586 |
| Mar 31, 2026 | 35.16 | 35.27 | 35.07 | 35.17 | 34.92 | 1.01% | 1,290 |
| Mar 30, 2026 | 34.90 | 34.90 | 34.71 | 34.82 | 34.57 | -0.01% | 7,595 |
| Mar 27, 2026 | 34.76 | 34.84 | 34.76 | 34.82 | 34.57 | -0.70% | 581 |
| Mar 26, 2026 | 35.19 | 35.20 | 34.96 | 35.07 | 34.82 | -0.13% | 1,219 |
| Mar 25, 2026 | 35.16 | 35.22 | 35.05 | 35.12 | 34.86 | 0.13% | 2,962 |
| Mar 24, 2026 | 35.09 | 35.10 | 35.07 | 35.07 | 34.82 | 0.06% | 354 |
| Mar 23, 2026 | 35.00 | 35.05 | 34.97 | 35.05 | 34.80 | 0.14% | 9,546 |
| Mar 20, 2026 | 35.02 | 35.02 | 34.93 | 35.00 | 34.75 | -0.33% | 771 |
| Mar 19, 2026 | 35.00 | 35.12 | 35.00 | 35.12 | 34.87 | 0.03% | 404 |
| Mar 18, 2026 | 35.10 | 35.11 | 35.10 | 35.11 | 34.86 | -0.32% | 858 |
| Mar 17, 2026 | 35.23 | 35.29 | 35.06 | 35.22 | 34.97 | 0.31% | 1,913 |
| Mar 16, 2026 | 35.18 | 35.18 | 35.07 | 35.11 | 34.86 | 0.69% | 4,461 |
| Mar 13, 2026 | 35.50 | 35.50 | 34.82 | 34.87 | 34.62 | -0.92% | 4,822 |
| Mar 12, 2026 | 35.21 | 35.21 | 35.15 | 35.20 | 34.94 | -0.35% | 574 |
| Mar 11, 2026 | 35.42 | 35.42 | 35.26 | 35.32 | 35.07 | -0.37% | 165,796 |
| Mar 10, 2026 | 35.50 | 35.50 | 35.39 | 35.45 | 35.20 | 0.40% | 827 |
| Mar 9, 2026 | 35.19 | 35.38 | 35.16 | 35.31 | 35.06 | - | 1,397 |
| Mar 6, 2026 | 35.50 | 35.62 | 35.27 | 35.31 | 35.06 | -0.28% | 2,593 |
| Mar 5, 2026 | 35.56 | 35.56 | 35.29 | 35.41 | 35.16 | -0.60% | 9,139 |
| Mar 4, 2026 | 35.65 | 35.71 | 35.63 | 35.63 | 35.37 | 0.14% | 1,173 |
| Mar 3, 2026 | 35.58 | 35.65 | 35.50 | 35.58 | 35.32 | -0.13% | 2,706 |
| Mar 2, 2026 | 35.40 | 35.66 | 35.37 | 35.62 | 35.37 | -0.32% | 17,358 |
| Feb 27, 2026 | 35.65 | 35.74 | 35.64 | 35.74 | 35.30 | -0.08% | 1,959 |
| Feb 26, 2026 | 35.90 | 35.92 | 35.77 | 35.77 | 35.33 | -0.07% | 1,236 |
| Feb 25, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.35 | -0.18% | 16 |
| Feb 24, 2026 | 35.79 | 35.85 | 35.79 | 35.85 | 35.42 | 0.18% | 420 |
| Feb 23, 2026 | 35.82 | 35.91 | 35.67 | 35.79 | 35.35 | -0.42% | 5,053 |
| Feb 20, 2026 | 35.87 | 35.94 | 35.83 | 35.94 | 35.50 | 0.63% | 3,980 |
| Feb 19, 2026 | 35.60 | 35.72 | 35.60 | 35.72 | 35.28 | 0.18% | 647 |
| Feb 18, 2026 | 35.70 | 35.71 | 35.65 | 35.65 | 35.22 | -0.04% | 334 |
| Feb 17, 2026 | 35.66 | 35.67 | 35.66 | 35.67 | 35.23 | -0.04% | 705 |
| Feb 13, 2026 | 35.64 | 35.68 | 35.64 | 35.68 | 35.25 | -0.08% | 950 |
| Feb 12, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.28 | 0.07% | 152 |
| Feb 11, 2026 | 35.81 | 35.81 | 35.69 | 35.69 | 35.25 | -0.20% | 170 |
| Feb 10, 2026 | 35.60 | 35.76 | 35.60 | 35.76 | 35.32 | 0.07% | 1,146 |
| Feb 9, 2026 | 35.55 | 35.73 | 35.55 | 35.73 | 35.30 | 0.49% | 1,545 |
| Feb 6, 2026 | 35.48 | 35.63 | 35.48 | 35.56 | 35.12 | -0.06% | 4,143 |
| Feb 5, 2026 | 35.43 | 35.58 | 35.43 | 35.58 | 35.14 | -0.17% | 618 |