BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)

NYSEARCA: XHYH · Real-Time Price · USD

35.50

+0.04 (0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

35.42

-0.07 (-0.21%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.53	35.53	35.42	35.50	35.50	0.13%	1,251
Apr 27, 2026	35.45	35.45	35.39	35.45	35.45	-0.20%	1,744
Apr 24, 2026	35.52	35.52	35.52	35.52	35.52	0.40%	221
Apr 23, 2026	35.38	35.38	35.38	35.38	35.38	-0.37%	984
Apr 22, 2026	35.28	35.51	35.28	35.51	35.51	0.21%	607
Apr 21, 2026	35.53	35.53	35.40	35.44	35.44	-0.24%	675
Apr 20, 2026	35.57	35.57	35.48	35.52	35.52	-0.06%	2,741
Apr 17, 2026	35.60	35.60	35.40	35.54	35.54	-0.17%	12,968
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
Feb 4, 2026	35.69	35.69	35.52	35.64	35.20	-0.45%	725
Feb 3, 2026	35.77	35.84	35.73	35.80	35.36	0.42%	10,011
Feb 2, 2026	35.77	35.92	35.64	35.64	35.21	-0.51%	1,268
Jan 30, 2026	35.95	35.95	35.83	35.83	35.16	-	1,101
Jan 29, 2026	35.76	35.83	35.75	35.83	35.16	-0.21%	31,962
Jan 28, 2026	35.88	35.97	35.75	35.90	35.23	0.10%	1,165
Jan 27, 2026	35.97	35.97	35.76	35.87	35.20	0.11%	1,561
Jan 26, 2026	36.30	36.30	35.70	35.83	35.16	-0.34%	81,544
Jan 23, 2026	35.86	35.95	35.86	35.95	35.28	-0.10%	2,394
Jan 22, 2026	36.08	36.08	35.99	35.99	35.31	0.12%	962
Jan 21, 2026	35.91	36.02	35.91	35.94	35.27	0.01%	2,224
Jan 20, 2026	35.95	36.07	35.94	35.94	35.27	-0.01%	3,583
Jan 16, 2026	35.87	35.94	35.87	35.94	35.27	-0.12%	719
Jan 15, 2026	35.94	36.01	35.80	35.99	35.31	0.07%	1,731
Jan 14, 2026	36.00	36.00	35.86	35.96	35.29	-0.21%	3,930
Jan 13, 2026	35.89	36.04	35.89	36.04	35.37	0.49%	2,013
Jan 12, 2026	36.10	36.10	35.77	35.86	35.19	-0.17%	3,332
Jan 9, 2026	36.05	36.07	35.92	35.92	35.25	0.07%	4,666
Jan 8, 2026	35.80	36.10	35.80	35.90	35.23	0.20%	7,953
Jan 7, 2026	35.83	35.83	35.82	35.83	35.16	0.06%	835
Jan 6, 2026	35.75	35.80	35.75	35.80	35.14	-0.35%	522
Jan 5, 2026	35.95	35.95	35.72	35.93	35.26	0.62%	10,049
Jan 2, 2026	35.75	35.81	35.59	35.71	35.04	0.01%	40,616
Dec 31, 2025	35.64	35.71	35.64	35.70	35.03	-0.18%	1,353
Dec 30, 2025	35.70	35.79	35.70	35.77	35.10	-0.60%	770
Dec 29, 2025	35.94	35.98	35.90	35.98	35.11	0.02%	5,063
Dec 26, 2025	35.92	36.05	35.92	35.97	35.11	0.14%	1,511
Dec 24, 2025	36.00	36.00	35.92	35.92	35.06	0.22%	574
Dec 23, 2025	35.96	36.18	35.84	35.84	34.98	0.01%	27,637
Dec 22, 2025	36.05	36.05	35.75	35.84	34.97	-0.26%	3,994
Dec 19, 2025	35.91	35.93	35.70	35.93	35.07	0.25%	4,995
Dec 18, 2025	35.70	35.94	35.65	35.84	34.98	0.34%	1,801
Dec 17, 2025	35.72	35.72	35.72	35.72	34.86	-0.18%	503
Dec 16, 2025	35.76	35.90	35.66	35.79	34.92	-0.14%	5,521
Dec 15, 2025	35.87	35.93	35.80	35.84	34.97	-0.01%	3,288
Dec 12, 2025	35.69	36.05	35.69	35.84	34.98	-0.25%	15,231
Dec 11, 2025	35.81	36.14	35.81	35.93	35.07	0.27%	4,000
Dec 10, 2025	35.77	35.88	35.77	35.83	34.97	0.24%	995
Dec 9, 2025	35.80	35.91	35.63	35.75	34.89	-0.24%	4,640
Dec 8, 2025	35.85	35.85	35.81	35.83	34.97	-0.15%	2,720
Dec 5, 2025	35.85	35.91	35.85	35.89	35.02	-0.13%	2,123
Dec 4, 2025	35.89	35.97	35.89	35.93	35.07	0.07%	1,881
Dec 3, 2025	36.17	36.17	35.86	35.91	35.04	0.15%	4,474