BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)

NYSEARCA: XHYH · Real-Time Price · USD

35.31

0.00 (0.00%)

At close: Mar 9, 2026, 4:00 PM EDT

35.31

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.50	35.62	35.27	35.31	35.31	-0.28%	2,593
Mar 5, 2026	35.56	35.56	35.29	35.41	35.41	-0.60%	9,139
Mar 4, 2026	35.65	35.71	35.63	35.63	35.62	0.14%	1,173
Mar 3, 2026	35.58	35.65	35.50	35.58	35.57	-0.13%	2,706
Mar 2, 2026	35.40	35.66	35.37	35.62	35.62	-0.32%	17,358
Feb 27, 2026	35.65	35.74	35.64	35.74	35.55	-0.08%	1,959
Feb 26, 2026	35.90	35.92	35.77	35.77	35.58	-0.07%	1,236
Feb 25, 2026	35.79	35.79	35.79	35.79	35.61	-0.18%	16
Feb 24, 2026	35.79	35.85	35.79	35.85	35.67	0.18%	420
Feb 23, 2026	35.82	35.91	35.67	35.79	35.61	-0.42%	5,053
Feb 20, 2026	35.87	35.94	35.83	35.94	35.76	0.63%	3,980
Feb 19, 2026	35.60	35.72	35.60	35.72	35.53	0.18%	647
Feb 18, 2026	35.70	35.71	35.65	35.65	35.47	-0.04%	334
Feb 17, 2026	35.66	35.67	35.66	35.67	35.48	-0.04%	705
Feb 13, 2026	35.64	35.68	35.64	35.68	35.50	-0.08%	950
Feb 12, 2026	35.71	35.71	35.71	35.71	35.53	0.07%	152
Feb 11, 2026	35.81	35.81	35.69	35.69	35.50	-0.20%	170
Feb 10, 2026	35.60	35.76	35.60	35.76	35.57	0.07%	1,146
Feb 9, 2026	35.55	35.73	35.55	35.73	35.55	0.49%	1,545
Feb 6, 2026	35.48	35.63	35.48	35.56	35.38	-0.06%	4,143
Feb 5, 2026	35.43	35.58	35.43	35.58	35.39	-0.17%	618
Feb 4, 2026	35.69	35.69	35.52	35.64	35.45	-0.45%	725
Feb 3, 2026	35.77	35.84	35.73	35.80	35.61	0.42%	10,011
Feb 2, 2026	35.77	35.92	35.64	35.64	35.46	-0.51%	1,268
Jan 30, 2026	35.95	35.95	35.83	35.83	35.41	-	1,101
Jan 29, 2026	35.76	35.83	35.75	35.83	35.41	-0.21%	31,962
Jan 28, 2026	35.88	35.97	35.75	35.90	35.49	0.10%	1,165
Jan 27, 2026	35.97	35.97	35.76	35.87	35.45	0.11%	1,561
Jan 26, 2026	36.30	36.30	35.70	35.83	35.41	-0.34%	81,544
Jan 23, 2026	35.86	35.95	35.86	35.95	35.53	-0.10%	2,394
Jan 22, 2026	36.08	36.08	35.99	35.99	35.57	0.12%	962
Jan 21, 2026	35.91	36.02	35.91	35.94	35.53	0.01%	2,224
Jan 20, 2026	35.95	36.07	35.94	35.94	35.52	-0.01%	3,583
Jan 16, 2026	35.87	35.94	35.87	35.94	35.53	-0.12%	719
Jan 15, 2026	35.94	36.01	35.80	35.99	35.57	0.07%	1,731
Jan 14, 2026	36.00	36.00	35.86	35.96	35.54	-0.21%	3,930
Jan 13, 2026	35.89	36.04	35.89	36.04	35.62	0.49%	2,013
Jan 12, 2026	36.10	36.10	35.77	35.86	35.44	-0.17%	3,332
Jan 9, 2026	36.05	36.07	35.92	35.92	35.50	0.07%	4,666
Jan 8, 2026	35.80	36.10	35.80	35.90	35.48	0.20%	7,953
Jan 7, 2026	35.83	35.83	35.82	35.83	35.41	0.06%	835
Jan 6, 2026	35.75	35.80	35.75	35.80	35.39	-0.35%	522
Jan 5, 2026	35.95	35.95	35.72	35.93	35.51	0.62%	10,049
Jan 2, 2026	35.75	35.81	35.59	35.71	35.29	0.01%	40,616
Dec 31, 2025	35.64	35.71	35.64	35.70	35.29	-0.18%	1,353
Dec 30, 2025	35.70	35.79	35.70	35.77	35.35	-0.60%	770
Dec 29, 2025	35.94	35.98	35.90	35.98	35.37	0.02%	5,063
Dec 26, 2025	35.92	36.05	35.92	35.97	35.36	0.14%	1,511
Dec 24, 2025	36.00	36.00	35.92	35.92	35.31	0.22%	574
Dec 23, 2025	35.96	36.18	35.84	35.84	35.23	0.01%	27,637
Dec 22, 2025	36.05	36.05	35.75	35.84	35.22	-0.26%	3,994
Dec 19, 2025	35.91	35.93	35.70	35.93	35.32	0.25%	4,995
Dec 18, 2025	35.70	35.94	35.65	35.84	35.23	0.34%	1,801
Dec 17, 2025	35.72	35.72	35.72	35.72	35.11	-0.18%	503
Dec 16, 2025	35.76	35.90	35.66	35.79	35.17	-0.14%	5,521
Dec 15, 2025	35.87	35.93	35.80	35.84	35.22	-0.01%	3,288
Dec 12, 2025	35.69	36.05	35.69	35.84	35.23	-0.25%	15,231
Dec 11, 2025	35.81	36.14	35.81	35.93	35.32	0.27%	4,000
Dec 10, 2025	35.77	35.88	35.77	35.83	35.22	0.24%	995
Dec 9, 2025	35.80	35.91	35.63	35.75	35.14	-0.24%	4,640
Dec 8, 2025	35.85	35.85	35.81	35.83	35.22	-0.15%	2,720
Dec 5, 2025	35.85	35.91	35.85	35.89	35.27	-0.13%	2,123
Dec 4, 2025	35.89	35.97	35.89	35.93	35.32	0.07%	1,881
Dec 3, 2025	36.17	36.17	35.86	35.91	35.29	0.15%	4,474
Dec 2, 2025	35.86	35.86	35.81	35.85	35.24	0.11%	2,247
Dec 1, 2025	36.25	36.25	35.81	35.81	35.20	-0.75%	3,325
Nov 28, 2025	36.53	36.53	36.07	36.08	35.25	0.14%	1,276
Nov 26, 2025	36.00	36.03	35.80	36.03	35.20	0.47%	2,381
Nov 25, 2025	35.85	35.86	35.85	35.86	35.03	0.23%	1,204
Nov 24, 2025	35.73	35.85	35.73	35.78	34.95	0.30%	1,579
Nov 21, 2025	35.64	35.67	35.59	35.67	34.84	-0.01%	905
Nov 20, 2025	35.67	35.73	35.58	35.68	34.85	0.24%	125,448
Nov 19, 2025	35.60	35.60	35.59	35.59	34.77	-0.02%	187
Nov 18, 2025	35.54	35.60	35.34	35.60	34.77	-0.11%	4,067
Nov 17, 2025	35.64	35.64	35.64	35.64	34.81	-0.04%	186
Nov 14, 2025	35.64	35.74	35.60	35.65	34.83	-0.03%	730
Nov 13, 2025	35.66	35.66	35.66	35.66	34.83	-0.17%	75
Nov 12, 2025	35.85	35.85	35.72	35.72	34.89	0.08%	567
Nov 11, 2025	35.90	35.90	35.68	35.69	34.86	0.04%	433
Nov 10, 2025	35.57	35.75	35.57	35.68	34.85	0.26%	4,653
Nov 7, 2025	35.60	35.70	35.47	35.58	34.76	0.02%	2,559
Nov 6, 2025	35.61	35.67	35.58	35.58	34.75	0.17%	523
Nov 5, 2025	35.43	35.52	35.43	35.52	34.69	-0.15%	8,745
Nov 4, 2025	35.50	35.67	35.50	35.57	34.75	-0.18%	1,165
Nov 3, 2025	36.35	36.35	35.63	35.64	34.81	-0.99%	14,203
Oct 31, 2025	35.99	35.99	35.99	35.99	34.95	-0.14%	40
Oct 30, 2025	36.61	36.61	35.96	36.04	35.00	0.09%	2,070
Oct 29, 2025	36.01	36.01	36.01	36.01	34.97	-0.21%	238
Oct 28, 2025	36.24	36.24	36.04	36.09	35.05	-0.42%	4,728
Oct 27, 2025	36.41	36.41	35.87	36.24	35.20	0.54%	2,051
Oct 24, 2025	35.93	36.06	35.81	36.05	35.01	0.32%	4,291
Oct 23, 2025	35.83	35.94	35.83	35.93	34.89	0.29%	991
Oct 22, 2025	35.93	35.94	35.83	35.83	34.79	0.03%	1,104
Oct 21, 2025	35.93	35.93	35.82	35.82	34.78	-0.06%	485
Oct 20, 2025	35.56	35.92	35.56	35.84	34.80	0.46%	4,479
Oct 17, 2025	35.68	35.77	35.67	35.67	34.64	0.19%	883
Oct 16, 2025	35.59	35.70	35.32	35.60	34.58	-0.22%	12,855
Oct 15, 2025	35.66	35.72	35.66	35.68	34.65	0.34%	643
Oct 14, 2025	35.37	35.56	35.32	35.56	34.54	-0.08%	1,784
Oct 13, 2025	35.25	35.59	35.25	35.59	34.56	0.30%	2,538