Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

BondBloxx US High Yield Healthcare Sector ETF (XHYH)

34.28
+0.09
+(0.26%)
At close: April 15 at 2:30:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202534.2834.2834.2834.2834.28100
Apr 16, 202534.1934.1934.1934.1934.19100
Apr 15, 202534.2334.2334.1734.1734.172,600
Apr 14, 202534.1734.1734.1134.1134.11500
Apr 11, 202533.7233.9333.6133.8533.851,300
Apr 10, 202533.7333.9233.7333.9233.92600
Apr 9, 202533.4135.3033.4135.3035.3029,800
Apr 8, 202534.1734.2033.6733.6733.67331,400
Apr 7, 202533.7233.8433.5233.6733.67150,200
Apr 4, 202533.9533.9533.9333.9333.93500
Apr 3, 202534.2434.2434.2434.2434.24300
Apr 2, 202534.5034.5034.4634.4934.493,000
Apr 1, 2025 0.216 Dividend
Apr 1, 202534.4134.5234.4134.5234.52500
Mar 31, 202534.4934.6034.4934.6034.38600
Mar 28, 202534.6334.6334.6334.6334.41100
Mar 27, 202534.7534.7534.7034.7034.48200
Mar 26, 202534.8934.8934.7534.7934.57300
Mar 25, 202535.1535.1534.9734.9734.75500
Mar 24, 202534.8934.9934.8634.9934.771,400
Mar 21, 202534.8134.8934.8134.8934.67200
Mar 20, 202534.8634.9234.8634.9234.70300
Mar 19, 202534.7334.9434.7334.9434.72600
Mar 18, 202534.8134.8134.8134.8134.59100
Mar 17, 202534.7434.7434.7434.7434.52100
Mar 14, 202534.5534.6234.5534.6234.401,900
Mar 13, 202534.5534.5534.5534.5534.33100
Mar 12, 202534.6234.6534.6234.6534.44400
Mar 11, 202534.7034.7034.7034.7034.48200
Mar 10, 202534.8534.8534.7234.7634.54900
Mar 7, 202534.8334.8834.8334.8834.66800
Mar 6, 202534.7834.7834.7834.7834.56300
Mar 5, 202534.7434.9034.7434.9034.69200
Mar 4, 202534.6234.8334.6234.8334.61300
Mar 3, 2025 0.179 Dividend
Mar 3, 202534.8534.9134.8534.8834.661,700
Feb 28, 202535.2235.2235.1235.1234.73300
Feb 27, 202535.1335.2534.9534.9534.554,100
Feb 26, 202535.1535.2135.1535.2134.81500
Feb 25, 202535.0835.2035.0835.1034.70600
Feb 24, 202535.0835.1034.9835.1034.70800
Feb 21, 202534.9435.1034.8634.9834.585,200
Feb 20, 202534.9535.0134.9534.9634.561,000
Feb 19, 202534.8634.8634.8634.8634.47100
Feb 18, 202534.8534.9134.6834.8034.411,900
Feb 14, 202534.8635.0434.8534.8534.462,100
Feb 13, 202534.7234.8334.7234.8334.44300
Feb 12, 202534.7534.7534.6834.7234.33500
Feb 11, 202534.9134.9134.8234.8234.43400
Feb 10, 202534.8334.8334.8334.8334.43100
Feb 7, 202534.9234.9234.8234.8234.43900
Feb 6, 202534.9334.9334.9334.9334.53100
Feb 5, 202534.8334.9634.8234.9634.574,500
Feb 4, 202534.8034.8034.8034.8034.41100
Feb 3, 2025 0.199 Dividend
Feb 3, 202534.8734.8734.6634.6634.27300
Jan 31, 202535.2235.2235.0235.0234.43800
Jan 30, 202535.1735.1735.0635.0634.47300
Jan 29, 202535.0335.0335.0135.0134.42400
Jan 28, 202535.0935.2035.0935.1834.58300
Jan 27, 202535.0835.0835.0835.0834.49100
Jan 24, 202535.0135.0635.0135.0634.46100
Jan 23, 202534.9834.9834.9834.9834.39100
Jan 22, 202534.9934.9934.9934.9934.39100
Jan 21, 202534.9534.9834.9534.9834.39800
Jan 17, 202534.9034.9134.9034.9134.32100
Jan 16, 202534.8334.8334.7934.7934.21800
Jan 15, 202534.6534.7834.5834.7834.193,900
Jan 14, 202534.4734.5334.4734.5333.94200
Jan 13, 202534.5334.5334.5334.5333.94100
Jan 10, 202535.2435.2434.5834.5834.00300
Jan 8, 202534.8134.8134.8134.8134.22100
Jan 7, 202534.8134.8134.7834.7834.19200
Jan 6, 202534.9234.9234.7934.8534.27700
Jan 3, 202534.7634.8734.7634.8734.28400
Jan 2, 202534.8234.8434.7434.7434.16600
Dec 31, 202434.7134.7734.7134.7234.131,200
Dec 30, 2024 0.204 Dividend
Dec 30, 202434.7634.8334.7134.7134.131,100
Dec 27, 202434.8934.8934.8934.8934.10100
Dec 26, 202434.9134.9334.9134.9334.14600
Dec 24, 202434.8534.8534.8534.8534.06100
Dec 23, 202435.0035.0034.6634.6633.87100
Dec 20, 202434.9234.9234.8834.8834.09500
Dec 19, 202434.6334.7634.6234.6233.841,300
Dec 18, 202434.6634.6634.6634.6633.87100
Dec 17, 202434.8834.9834.8834.9834.19400
Dec 16, 202434.8535.0734.8535.0734.281,300
Dec 13, 202435.0635.0635.0635.0634.27100
Dec 12, 202435.3635.3635.1735.1734.37300
Dec 11, 202435.3735.3835.2735.2734.47300
Dec 10, 202435.2635.2635.2635.2634.46200
Dec 9, 202435.2635.3535.2635.2634.46500
Dec 6, 202435.3935.3935.3735.3734.56300
Dec 5, 202435.2835.2835.2835.2834.48100
Dec 4, 202435.2935.2935.2935.2934.49100
Dec 3, 202435.2035.2035.2035.2034.40200
Dec 2, 2024 0.195 Dividend
Dec 2, 202435.2135.2235.2135.2134.411,100
Nov 29, 202435.4435.4435.4435.4434.44100
Nov 27, 202435.3535.3535.3535.3534.36200
Nov 26, 202435.2635.3335.2635.3334.34400
Nov 25, 202435.3335.3735.3335.3734.37200
Nov 22, 202435.2535.2535.2535.2534.26100
Nov 21, 202435.2635.2635.2635.2634.27100
Nov 20, 202435.2635.2635.2435.2434.26300
Nov 19, 202435.2135.2935.2135.2934.30300
Nov 18, 202435.1835.1835.1835.1834.20100
Nov 15, 202435.0635.2235.0635.2234.2317,300
Nov 14, 202435.2635.2635.2635.2634.27200
Nov 13, 202435.3535.4035.3535.3634.371,700
Nov 12, 202435.3135.3135.2135.2134.22500
Nov 11, 202435.4435.5735.3835.3834.383,200
Nov 8, 202435.2535.5035.2535.4134.42700
Nov 7, 202435.3235.3235.3235.3234.33100
Nov 6, 202436.3436.3435.0135.1534.16800
Nov 5, 202435.0935.1135.0935.1134.12400
Nov 4, 202435.0435.0434.9934.9934.01400
Nov 1, 2024 0.204 Dividend
Nov 1, 202434.9634.9634.9534.9533.97600
Oct 31, 202435.0635.1535.0635.1533.96800
Oct 30, 202435.2835.2835.2135.2134.02600
Oct 29, 202435.2035.2535.1335.2534.063,400
Oct 28, 202434.1735.2234.1735.2234.03800
Oct 25, 202435.0835.1635.0835.1633.97500
Oct 24, 202435.2235.2735.2235.2634.071,100
Oct 23, 202435.2535.2735.1835.1833.991,900
Oct 22, 202435.3135.3135.3135.3134.12100
Oct 21, 202435.4435.4435.3435.3434.15900
Oct 18, 202435.4535.5135.4335.5134.327,000
Oct 17, 202435.4435.4935.4435.4934.29700
Oct 16, 202435.5435.5435.5435.5434.34100
Oct 15, 202435.3335.4335.3335.4034.218,000
Oct 14, 202435.2135.3735.2135.3734.181,000
Oct 11, 202435.3635.3635.3635.3634.17100
Oct 10, 202435.1735.2635.1735.2634.08500
Oct 9, 202435.2435.4135.2435.2934.112,100
Oct 8, 202435.3335.3435.3235.3434.15700
Oct 7, 202435.3535.3735.2435.2434.05700
Oct 4, 202435.4335.5135.3435.5134.31106,300
Oct 3, 202435.5035.6535.5035.5634.363,600
Oct 2, 202435.5435.7335.5435.5834.384,300
Oct 1, 2024 0.199 Dividend
Oct 1, 202435.6935.6935.6835.6834.48200
Sep 30, 202435.9635.9635.9335.9334.521,000
Sep 27, 202435.9235.9235.9235.9234.52100
Sep 26, 202435.8135.9235.8135.8534.451,500
Sep 25, 202435.7635.7935.7635.7934.391,200
Sep 24, 202435.8335.8435.8335.8434.44400
Sep 23, 202435.7935.8935.7935.8234.421,100
Sep 20, 202435.9135.9135.7135.8434.442,400
Sep 19, 202435.8135.8135.8135.8134.41100
Sep 18, 202435.8035.8035.6735.7134.32300
Sep 17, 202435.6635.6935.6335.6934.29700
Sep 16, 202435.5735.7535.5735.6734.2810,600
Sep 13, 202435.6535.6535.5635.5634.17900
Sep 12, 202435.5535.5835.4535.4734.0860,800
Sep 11, 202435.4235.5535.4235.5034.112,200
Sep 10, 202435.4235.4235.4235.4234.04100
Sep 9, 202435.5735.5735.4135.5134.12800
Sep 6, 202435.4935.4935.4235.4234.034,300
Sep 5, 202435.4235.4635.3935.4534.071,000
Sep 4, 202435.3835.4135.3735.3834.002,300
Sep 3, 2024 0.287 Dividend
Sep 3, 202435.3435.3435.2635.3033.921,700
Aug 30, 202435.6835.6835.6035.6033.94200
Aug 29, 202435.6035.6135.6035.6033.93500
Aug 28, 202435.6535.6535.5435.5433.88200
Aug 27, 202435.4635.5435.4635.5433.882,300
Aug 26, 202435.5035.5035.4435.4433.7911,100
Aug 23, 202435.5335.5835.5335.5833.924,500
Aug 22, 202435.4735.5235.3835.3833.722,300
Aug 21, 202435.4535.5135.4535.5133.85200
Aug 20, 202435.5035.5035.3535.3633.719,100
Aug 19, 202435.0635.4935.0635.4933.83806,900
Aug 16, 202435.3535.4135.3535.4133.76500
Aug 15, 202435.3535.3535.2635.2833.631,700
Aug 14, 202435.2235.2535.2135.2533.60900
Aug 13, 202435.0835.1735.0735.1733.531,600
Aug 12, 202435.0435.0435.0035.0033.36200
Aug 9, 202435.0035.0035.0035.0033.36100
Aug 8, 202435.0535.0534.9334.9933.353,100
Aug 7, 202434.8834.8834.8834.8833.25300
Aug 6, 202435.0335.0334.9334.9333.291,000
Aug 5, 202434.7634.7834.7434.7733.141,600
Aug 2, 202435.0335.0434.9234.9833.341,600
Aug 1, 2024 0.213 Dividend
Aug 1, 202435.1135.1134.9935.0733.433,000
Jul 31, 202435.4135.4635.3535.4033.542,100
Jul 30, 202435.2035.2235.1835.2233.372,100
Jul 29, 202435.3735.3735.1835.1933.346,900
Jul 26, 202435.2735.3435.2035.2533.4030,400
Jul 25, 202435.2035.2035.2035.2033.35100
Jul 24, 202435.1535.1535.1535.1533.30100
Jul 23, 202435.1935.2435.1935.2433.39100
Jul 22, 202435.2035.2035.2035.2033.35100
Jul 19, 202435.1535.1535.1535.1533.30100
Jul 18, 202435.1135.1135.1135.1133.27100
Jul 17, 202435.1835.1835.1835.1833.33100
Jul 16, 202435.2335.2335.2335.2333.38100
Jul 15, 202435.2035.2035.0335.0833.241,300
Jul 12, 202435.0935.0935.0935.0933.24100
Jul 11, 202434.9734.9734.9734.9733.14100
Jul 10, 202434.8834.8834.8334.8333.00600
Jul 9, 202434.7434.7434.7434.7432.92200
Jul 8, 202434.6934.6934.6934.6932.87100
Jul 5, 202434.7234.7234.7234.7232.89100
Jul 3, 202434.6334.6334.6334.6332.81100
Jul 2, 202434.4934.5234.4934.5232.70290,400
Jul 1, 2024 0.172 Dividend
Jul 1, 202434.4534.4534.4534.4532.64100
Jun 28, 202434.7534.7534.6534.6532.67200
Jun 27, 202434.7634.7634.7134.7232.73400
Jun 26, 202434.6834.6834.6834.6832.69100
Jun 25, 202434.7534.7534.7534.7532.76100
Jun 24, 202434.7034.7034.7034.7032.71100
Jun 21, 202434.7334.7434.7334.7432.76377,000
Jun 20, 202434.6534.6534.6534.6532.66100
Jun 18, 202434.7434.7634.6534.7532.76600
Jun 17, 202434.5134.5434.5134.5432.561,000
Jun 14, 202434.5034.5034.5034.5032.53100
Jun 13, 202434.6334.6334.6334.6332.64100
Jun 12, 202434.6534.6534.6534.6532.66100
Jun 11, 202434.4834.4834.4634.4632.48200
Jun 10, 202434.3634.4234.3634.4232.45200
Jun 7, 202434.4234.4234.4234.4232.45100
Jun 6, 202434.4834.4834.4834.4832.51100
Jun 5, 202434.4934.4934.4934.4932.52100
Jun 4, 202434.4334.4334.4334.4332.46100
Jun 3, 2024 0.171 Dividend
Jun 3, 202434.4534.4534.4534.4532.48100
May 31, 202434.6134.6134.6134.6132.47100
May 30, 202434.4434.4734.4434.4732.34400
May 29, 202434.3434.3434.3434.3432.21100
May 28, 202434.4834.4834.4834.4832.34100
May 24, 202434.6134.6134.6134.6132.47100
May 23, 202434.4534.5034.4534.5032.37200
May 22, 202434.5834.5834.5834.5832.44200
May 21, 202434.6334.7434.6334.7432.596,400
May 20, 202434.5634.5634.5634.5632.43100
May 17, 202434.5734.5734.5634.5632.43144,500
May 16, 202434.5234.6334.5234.5932.45231,500
May 15, 202434.5734.5834.5734.5832.44156,500
May 14, 202434.3134.3134.2834.2832.16500
May 13, 202434.3334.3334.2234.2232.11200
May 10, 202434.2634.2634.1934.1932.07900
May 9, 202434.3034.3034.3034.3032.18100
May 8, 202434.4234.4234.3534.3532.23300
May 7, 202434.4234.4234.4234.4232.29100
May 6, 202434.4634.4634.4134.4132.28100
May 3, 202434.3734.3734.3734.3732.24100
May 2, 202434.0934.1834.0934.1832.06200
May 1, 2024 0.198 Dividend
May 1, 202433.8034.0133.8034.0131.91100
Apr 30, 202434.0034.0034.0034.0031.71100
Apr 29, 202434.0934.0934.0934.0931.79200
Apr 26, 202433.9334.0133.9334.0131.72200
Apr 25, 202433.8633.8633.8633.8631.58100
Apr 24, 202433.9233.9233.9233.9231.64100
Apr 23, 202433.9833.9833.9833.9831.69100
Apr 22, 202433.8433.8433.8433.8431.56100
Apr 19, 202433.8133.8133.6933.6931.43200
Apr 18, 202433.7333.7333.6533.6531.38200

Related Tickers