BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.00
+0.17 (0.50%)
At close: May 12, 2025, 4:00 PM
35.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.86 | 35.00 | 34.86 | 35.00 | 35.00 | 0.50% | 401 |
| May 9, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.01% | 5 |
| May 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.23% | 9 |
| May 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.45% | 15 |
| May 6, 2025 | 34.55 | 34.59 | 34.47 | 34.58 | 34.58 | -0.29% | 6,786 |
| May 5, 2025 | 34.63 | 34.69 | 34.63 | 34.69 | 34.69 | 0.03% | 336 |
| May 2, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% | 68 |
| May 1, 2025 | 34.68 | 34.69 | 34.48 | 34.60 | 34.60 | -0.46% | 1,532 |
| Apr 30, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.53 | -0.26% | 12 |
| Apr 29, 2025 | 34.86 | 34.86 | 34.85 | 34.85 | 34.62 | 0.08% | 125 |
| Apr 28, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.59 | -0.01% | 73 |
| Apr 25, 2025 | 34.60 | 34.83 | 34.47 | 34.82 | 34.59 | 0.14% | 7,400 |
| Apr 24, 2025 | 34.46 | 34.77 | 34.46 | 34.77 | 34.55 | 0.62% | 347 |
| Apr 23, 2025 | 34.57 | 34.57 | 34.56 | 34.56 | 34.33 | 0.63% | 148 |
| Apr 22, 2025 | 34.34 | 34.62 | 34.34 | 34.34 | 34.12 | 0.06% | 1,707 |
| Apr 21, 2025 | 34.28 | 34.46 | 34.28 | 34.32 | 34.10 | 0.12% | 4,527 |
| Apr 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.06 | 0.26% | 9 |
| Apr 16, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 33.97 | 0.07% | 65 |
| Apr 15, 2025 | 34.23 | 34.23 | 34.17 | 34.17 | 33.94 | 0.17% | 2,574 |
| Apr 14, 2025 | 34.17 | 34.17 | 34.11 | 34.11 | 33.89 | 0.78% | 472 |
| Apr 11, 2025 | 33.72 | 33.93 | 33.61 | 33.85 | 33.63 | -0.22% | 1,291 |
| Apr 10, 2025 | 33.73 | 33.92 | 33.73 | 33.92 | 33.70 | -3.90% | 639 |
| Apr 9, 2025 | 33.41 | 35.30 | 33.41 | 35.30 | 35.07 | 4.83% | 29,821 |
| Apr 8, 2025 | 34.17 | 34.20 | 33.67 | 33.67 | 33.45 | 0.01% | 331,440 |
| Apr 7, 2025 | 33.72 | 33.84 | 33.52 | 33.67 | 33.45 | -0.78% | 150,178 |
| Apr 4, 2025 | 33.95 | 33.95 | 33.93 | 33.93 | 33.71 | -0.91% | 524 |
| Apr 3, 2025 | 34.25 | 34.25 | 34.24 | 34.24 | 34.02 | -0.74% | 323 |
| Apr 2, 2025 | 34.50 | 34.50 | 34.46 | 34.49 | 34.27 | -0.08% | 3,006 |
| Apr 1, 2025 | 34.41 | 34.52 | 34.41 | 34.52 | 34.30 | -0.22% | 544 |
| Mar 31, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 34.16 | -0.08% | 630 |
| Mar 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.19 | -0.22% | 5 |
| Mar 27, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.26 | -0.25% | 206 |
| Mar 26, 2025 | 34.89 | 34.89 | 34.75 | 34.79 | 34.35 | -0.53% | 316 |
| Mar 25, 2025 | 35.15 | 35.15 | 34.97 | 34.97 | 34.53 | -0.05% | 508 |
| Mar 24, 2025 | 34.89 | 34.99 | 34.86 | 34.99 | 34.54 | 0.27% | 1,374 |
| Mar 21, 2025 | 34.81 | 34.89 | 34.81 | 34.89 | 34.45 | -0.08% | 214 |
| Mar 20, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.48 | -0.06% | 287 |
| Mar 19, 2025 | 34.73 | 34.94 | 34.73 | 34.94 | 34.50 | 0.38% | 550 |
| Mar 18, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.37 | 0.20% | 98 |
| Mar 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.30 | 0.34% | 115 |
| Mar 14, 2025 | 34.55 | 34.62 | 34.55 | 34.62 | 34.18 | 0.22% | 1,924 |
| Mar 13, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.11 | -0.31% | 103 |
| Mar 12, 2025 | 34.62 | 34.66 | 34.62 | 34.66 | 34.22 | -0.13% | 360 |
| Mar 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.26 | -0.18% | 215 |
| Mar 10, 2025 | 34.85 | 34.85 | 34.72 | 34.76 | 34.32 | -0.34% | 872 |
| Mar 7, 2025 | 34.84 | 34.88 | 34.84 | 34.88 | 34.44 | 0.30% | 755 |
| Mar 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.34 | -0.36% | 313 |
| Mar 5, 2025 | 34.74 | 34.90 | 34.74 | 34.90 | 34.46 | 0.21% | 163 |
| Mar 4, 2025 | 34.62 | 34.83 | 34.62 | 34.83 | 34.39 | -0.13% | 280 |
| Mar 3, 2025 | 34.85 | 34.91 | 34.85 | 34.88 | 34.43 | -0.71% | 1,742 |