BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
NYSEARCA: XHYH · Real-Time Price · USD
35.89
-0.05 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
XHYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.85 | 35.91 | 35.85 | 35.89 | 35.89 | -0.13% | 2,123 |
| Dec 4, 2025 | 35.89 | 35.97 | 35.89 | 35.93 | 35.93 | 0.07% | 1,881 |
| Dec 3, 2025 | 36.17 | 36.17 | 35.86 | 35.91 | 35.91 | 0.15% | 4,474 |
| Dec 2, 2025 | 35.86 | 35.86 | 35.81 | 35.85 | 35.85 | 0.11% | 2,247 |
| Dec 1, 2025 | 36.25 | 36.25 | 35.81 | 35.81 | 35.81 | -0.75% | 3,325 |
| Nov 28, 2025 | 36.53 | 36.53 | 36.07 | 36.08 | 35.86 | 0.14% | 1,276 |
| Nov 26, 2025 | 36.00 | 36.03 | 35.80 | 36.03 | 35.81 | 0.47% | 2,381 |
| Nov 25, 2025 | 35.85 | 35.86 | 35.85 | 35.86 | 35.64 | 0.23% | 1,204 |
| Nov 24, 2025 | 35.73 | 35.85 | 35.73 | 35.78 | 35.55 | 0.30% | 1,579 |
| Nov 21, 2025 | 35.64 | 35.67 | 35.59 | 35.67 | 35.45 | -0.01% | 905 |
| Nov 20, 2025 | 35.67 | 35.73 | 35.58 | 35.68 | 35.45 | 0.24% | 125,448 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.59 | 35.59 | 35.37 | -0.02% | 187 |
| Nov 18, 2025 | 35.54 | 35.60 | 35.34 | 35.60 | 35.37 | -0.11% | 4,067 |
| Nov 17, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.41 | -0.04% | 186 |
| Nov 14, 2025 | 35.64 | 35.74 | 35.60 | 35.65 | 35.43 | -0.03% | 730 |
| Nov 13, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.44 | -0.17% | 75 |
| Nov 12, 2025 | 35.85 | 35.85 | 35.72 | 35.72 | 35.50 | 0.08% | 567 |
| Nov 11, 2025 | 35.90 | 35.90 | 35.68 | 35.69 | 35.47 | 0.04% | 433 |
| Nov 10, 2025 | 35.57 | 35.75 | 35.57 | 35.68 | 35.45 | 0.26% | 4,653 |
| Nov 7, 2025 | 35.60 | 35.70 | 35.47 | 35.58 | 35.36 | 0.02% | 2,559 |
| Nov 6, 2025 | 35.61 | 35.67 | 35.58 | 35.58 | 35.35 | 0.17% | 523 |
| Nov 5, 2025 | 35.43 | 35.52 | 35.43 | 35.52 | 35.29 | -0.15% | 8,745 |
| Nov 4, 2025 | 35.50 | 35.67 | 35.50 | 35.57 | 35.35 | -0.18% | 1,165 |
| Nov 3, 2025 | 36.35 | 36.35 | 35.63 | 35.64 | 35.41 | -0.99% | 14,203 |
| Oct 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.56 | -0.14% | 40 |
| Oct 30, 2025 | 36.61 | 36.61 | 35.96 | 36.04 | 35.61 | 0.09% | 2,070 |
| Oct 29, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.58 | -0.21% | 238 |
| Oct 28, 2025 | 36.24 | 36.24 | 36.04 | 36.09 | 35.65 | -0.42% | 4,728 |
| Oct 27, 2025 | 36.41 | 36.41 | 35.87 | 36.24 | 35.81 | 0.54% | 2,051 |
| Oct 24, 2025 | 35.93 | 36.06 | 35.81 | 36.05 | 35.61 | 0.32% | 4,291 |
| Oct 23, 2025 | 35.83 | 35.94 | 35.83 | 35.93 | 35.50 | 0.29% | 991 |
| Oct 22, 2025 | 35.93 | 35.94 | 35.83 | 35.83 | 35.40 | 0.03% | 1,104 |
| Oct 21, 2025 | 35.93 | 35.93 | 35.82 | 35.82 | 35.39 | -0.06% | 485 |
| Oct 20, 2025 | 35.56 | 35.92 | 35.56 | 35.84 | 35.41 | 0.46% | 4,479 |
| Oct 17, 2025 | 35.68 | 35.77 | 35.67 | 35.67 | 35.24 | 0.19% | 883 |
| Oct 16, 2025 | 35.59 | 35.70 | 35.32 | 35.60 | 35.18 | -0.22% | 12,855 |
| Oct 15, 2025 | 35.66 | 35.72 | 35.66 | 35.68 | 35.25 | 0.34% | 643 |
| Oct 14, 2025 | 35.37 | 35.56 | 35.32 | 35.56 | 35.13 | -0.08% | 1,784 |
| Oct 13, 2025 | 35.25 | 35.59 | 35.25 | 35.59 | 35.16 | 0.30% | 2,538 |
| Oct 10, 2025 | 35.61 | 35.61 | 35.47 | 35.49 | 35.06 | -0.42% | 1,056 |
| Oct 9, 2025 | 35.54 | 35.72 | 35.54 | 35.64 | 35.21 | -0.35% | 2,628 |
| Oct 8, 2025 | 35.71 | 35.76 | 35.71 | 35.76 | 35.33 | 0.35% | 311 |
| Oct 7, 2025 | 35.65 | 35.67 | 35.54 | 35.64 | 35.21 | -0.17% | 4,407 |
| Oct 6, 2025 | 35.62 | 35.73 | 35.57 | 35.70 | 35.27 | -0.38% | 1,403 |
| Oct 3, 2025 | 35.78 | 35.90 | 35.77 | 35.83 | 35.40 | 0.15% | 5,924 |
| Oct 2, 2025 | 35.78 | 35.79 | 35.75 | 35.78 | 35.35 | 0.24% | 1,417 |
| Oct 1, 2025 | 35.70 | 35.80 | 35.66 | 35.70 | 35.27 | -0.55% | 6,049 |
| Sep 30, 2025 | 35.94 | 35.98 | 35.89 | 35.89 | 35.27 | 0.20% | 1,986 |
| Sep 29, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.20 | 0.08% | 233 |
| Sep 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.17 | -0.04% | 162 |
| Sep 25, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.18 | -0.33% | 209 |
| Sep 24, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.30 | -0.06% | 51 |
| Sep 23, 2025 | 35.83 | 36.08 | 35.83 | 35.95 | 35.32 | 0.06% | 12,246 |
| Sep 22, 2025 | 36.68 | 36.68 | 35.82 | 35.93 | 35.30 | -0.01% | 1,179 |
| Sep 19, 2025 | 35.99 | 35.99 | 35.93 | 35.93 | 35.31 | 0.06% | 2,183 |
| Sep 18, 2025 | 36.00 | 36.02 | 35.90 | 35.91 | 35.29 | 0.19% | 3,214 |
| Sep 17, 2025 | 36.00 | 36.00 | 35.75 | 35.84 | 35.22 | -0.22% | 761 |
| Sep 16, 2025 | 36.42 | 36.42 | 35.89 | 35.92 | 35.30 | 0.02% | 2,969 |
| Sep 15, 2025 | 37.21 | 37.21 | 35.84 | 35.91 | 35.29 | 0.04% | 10,704 |
| Sep 12, 2025 | 35.87 | 35.98 | 35.87 | 35.90 | 35.28 | - | 3,257 |
| Sep 11, 2025 | 35.85 | 35.90 | 35.85 | 35.90 | 35.28 | 0.10% | 1,734 |
| Sep 10, 2025 | 35.91 | 35.96 | 35.68 | 35.87 | 35.24 | -0.07% | 1,813 |
| Sep 9, 2025 | 35.79 | 36.01 | 35.79 | 35.89 | 35.27 | 0.32% | 5,725 |
| Sep 8, 2025 | 35.85 | 35.85 | 35.78 | 35.78 | 35.15 | 0.25% | 608 |
| Sep 5, 2025 | 35.73 | 35.75 | 35.69 | 35.69 | 35.06 | -0.10% | 109,275 |
| Sep 4, 2025 | 35.73 | 35.73 | 35.72 | 35.72 | 35.10 | -0.36% | 333 |
| Sep 3, 2025 | 35.65 | 36.03 | 35.65 | 35.85 | 35.23 | 1.06% | 7,366 |
| Sep 2, 2025 | 35.46 | 35.54 | 35.46 | 35.47 | 34.86 | -1.02% | 4,093 |
| Aug 29, 2025 | 35.87 | 35.87 | 35.84 | 35.84 | 35.02 | 0.24% | 256 |
| Aug 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 34.93 | 0.11% | 5 |
| Aug 27, 2025 | 35.83 | 35.83 | 35.72 | 35.72 | 34.89 | 0.11% | 1,909 |
| Aug 26, 2025 | 35.99 | 35.99 | 35.68 | 35.68 | 34.86 | -0.56% | 287 |
| Aug 25, 2025 | 35.78 | 35.88 | 35.78 | 35.88 | 35.05 | 0.65% | 1,304 |
| Aug 22, 2025 | 35.45 | 35.65 | 35.45 | 35.65 | 34.83 | 0.42% | 490 |
| Aug 21, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 34.68 | -0.35% | 314 |
| Aug 20, 2025 | 35.65 | 35.65 | 35.54 | 35.62 | 34.80 | 0.17% | 725 |
| Aug 19, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 34.74 | -0.07% | 7 |
| Aug 18, 2025 | 35.89 | 35.89 | 35.59 | 35.59 | 34.77 | 0.04% | 262 |
| Aug 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 34.75 | 0.07% | 513 |
| Aug 14, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 34.73 | -0.03% | 42 |
| Aug 13, 2025 | 35.67 | 35.67 | 35.56 | 35.56 | 34.74 | 0.31% | 310 |
| Aug 12, 2025 | 35.40 | 35.45 | 35.40 | 35.45 | 34.63 | 0.23% | 260 |
| Aug 11, 2025 | 35.40 | 35.42 | 35.37 | 35.37 | 34.55 | -0.09% | 1,217 |
| Aug 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.58 | 0.18% | 31 |
| Aug 7, 2025 | 35.71 | 35.71 | 35.34 | 35.34 | 34.52 | 0.01% | 396 |
| Aug 6, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 34.52 | -0.10% | 102 |
| Aug 5, 2025 | 35.27 | 35.55 | 35.27 | 35.37 | 34.55 | -0.12% | 4,632 |
| Aug 4, 2025 | 35.40 | 35.52 | 35.39 | 35.41 | 34.59 | 0.49% | 6,539 |
| Aug 1, 2025 | 35.14 | 35.24 | 35.14 | 35.24 | 34.43 | -0.71% | 8,406 |
| Jul 31, 2025 | 35.45 | 35.53 | 35.42 | 35.49 | 34.47 | 0.31% | 1,204 |
| Jul 30, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 34.36 | -0.09% | 6 |
| Jul 29, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 34.39 | -0.08% | 52 |
| Jul 28, 2025 | 35.55 | 35.55 | 35.44 | 35.44 | 34.42 | 0.06% | 332 |
| Jul 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 34.40 | 0.01% | 60 |
| Jul 24, 2025 | 35.60 | 35.60 | 35.42 | 35.42 | 34.40 | -0.32% | 1,407 |
| Jul 23, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 34.51 | 0.16% | 11 |
| Jul 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 34.45 | 0.10% | 12 |
| Jul 21, 2025 | 36.02 | 36.02 | 35.37 | 35.44 | 34.42 | 0.05% | 2,164 |
| Jul 18, 2025 | 35.43 | 35.43 | 35.42 | 35.42 | 34.40 | 0.20% | 314 |
| Jul 17, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 34.33 | 0.26% | 13 |