BondBloxx US High Yield Healthcare Sector ETF XHYH

Set alert

35.27 USD -0.05 (-0.13%)

As ofMay 14, 2026, 3:47 PM EDT

35.27 Day range 35.27

52-week range unavailable

YTD: -1.22%
1 year: +0.53%

XHYH daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Jun 8, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
Jun 5, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
Jun 4, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
Jun 3, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
Jun 2, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
Jun 1, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 29, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 28, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 27, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 26, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 22, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 21, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 20, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 19, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 18, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	0
May 15, 2026	35.31	35.31	35.31	35.31	0.00	0.00%	304
May 14, 2026	35.36	35.37	35.28	35.31	-0.09	-0.25%	4,600
May 13, 2026	35.41	35.41	35.30	35.40	-0.02	-0.06%	1,517
May 12, 2026	35.43	35.43	35.42	35.42	+0.04	+0.11%	1,021
May 11, 2026	35.45	35.45	35.35	35.38	-0.06	-0.17%	30,900
May 8, 2026	35.50	35.56	35.38	35.44	+0.02	+0.06%	3,908
May 7, 2026	35.55	35.55	35.35	35.42	-0.02	-0.06%	1,800
May 6, 2026	35.43	35.44	35.43	35.44	+0.05	+0.14%	900
May 5, 2026	35.50	35.50	35.39	35.39	+0.01	+0.03%	400
May 4, 2026	35.30	35.53	35.30	35.38	-0.06	-0.17%	1,000
May 1, 2026	35.28	35.54	35.28	35.44	-0.15	-0.42%	48,648
Apr 30, 2026	35.65	35.65	35.50	35.59	+0.08	+0.23%	1,002
Apr 29, 2026	35.51	35.51	35.51	35.51	+0.02	+0.06%	200
Apr 28, 2026	35.53	35.53	35.42	35.49	+0.04	+0.11%	1,300
Apr 27, 2026	35.45	35.45	35.39	35.45	-0.07	-0.20%	1,744
Apr 24, 2026	35.52	35.52	35.52	35.52	+0.14	+0.40%	221
Apr 23, 2026	35.38	35.38	35.38	35.38	-0.13	-0.37%	1,000
Apr 22, 2026	35.28	35.51	35.28	35.51	+0.07	+0.20%	607
Apr 21, 2026	35.53	35.53	35.40	35.44	-0.08	-0.23%	700
Apr 20, 2026	35.57	35.57	35.48	35.52	-0.02	-0.06%	2,741
Apr 17, 2026	35.60	35.60	35.40	35.54	-0.06	-0.17%	13,000
Apr 16, 2026	35.60	35.60	35.54	35.60	0.00	0.00%	1,500
Apr 15, 2026	35.64	35.64	35.58	35.60	-0.05	-0.14%	2,600
Apr 14, 2026	35.53	35.67	35.53	35.65	+0.20	+0.56%	2,200
Apr 13, 2026	35.45	35.45	35.45	35.45	+0.01	+0.03%	200
Apr 10, 2026	35.40	35.44	35.37	35.44	-0.09	-0.25%	1,508
Apr 9, 2026	35.38	35.62	35.38	35.53	+0.15	+0.42%	1,500
Apr 8, 2026	35.49	35.49	35.38	35.38	+0.17	+0.48%	400
Apr 7, 2026	34.95	35.39	34.95	35.21	+0.06	+0.17%	1,400
Apr 6, 2026	34.84	35.25	34.84	35.15	+0.14	+0.40%	159,900
Apr 2, 2026	34.80	35.01	34.80	35.01	-0.08	-0.23%	1,900
Apr 1, 2026	34.99	35.09	34.99	35.09	-0.08	-0.23%	2,600
Mar 31, 2026	35.16	35.27	35.07	35.17	+0.35	+1.01%	1,300
Mar 30, 2026	34.90	34.90	34.71	34.82	0.00	0.00%	7,600
Mar 27, 2026	34.76	34.84	34.76	34.82	-0.25	-0.71%	600
Mar 26, 2026	35.19	35.20	34.96	35.07	-0.05	-0.14%	1,219
Mar 25, 2026	35.16	35.22	35.05	35.12	+0.05	+0.14%	3,000
Mar 24, 2026	35.09	35.10	35.07	35.07	+0.02	+0.06%	400
Mar 23, 2026	35.00	35.05	34.97	35.05	+0.05	+0.14%	9,546
Mar 20, 2026	35.02	35.02	34.93	35.00	-0.12	-0.34%	800
Mar 19, 2026	35.00	35.12	35.00	35.12	+0.01	+0.03%	404
Mar 18, 2026	35.10	35.11	35.10	35.11	-0.11	-0.31%	900
Mar 17, 2026	35.23	35.29	35.06	35.22	+0.11	+0.31%	1,913
Mar 16, 2026	35.17	35.17	35.07	35.11	+0.24	+0.69%	4,500
Mar 13, 2026	35.50	35.50	34.82	34.87	-0.33	-0.94%	4,822
Mar 12, 2026	35.21	35.21	35.15	35.20	-0.12	-0.34%	600
Mar 11, 2026	35.42	35.42	35.26	35.32	-0.13	-0.37%	165,800
Mar 10, 2026	35.50	35.50	35.39	35.45	+0.14	+0.40%	827
Mar 9, 2026	35.19	35.38	35.16	35.31	0.00	0.00%	1,400

64 days, newest first. Daily bars as drawn on the XHYH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

XHYH price history