Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 56 mins

S&P Futures
4,010.50
+9.25(+0.23%)
Dow Futures
32,507.00
+73.00(+0.23%)
Nasdaq Futures
12,896.50
+6.25(+0.05%)
Russell 2000 Futures
1,754.20
+6.50(+0.37%)
Crude Oil
69.91
+0.65(+0.94%)
Gold
1,972.60
-11.20(-0.56%)

Advertisement

BondBloxx US High Yield Healthcare Sector ETF (XHYH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

32.90

-0.11

(-0.34%)

At close: 11:39AM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	32.93	32.93	32.85	32.90	32.90	600
Mar 23, 2023	33.01	33.01	33.01	33.01	33.01	200
Mar 22, 2023	33.09	33.09	33.09	33.09	33.09	100
Mar 21, 2023	32.91	33.12	32.91	33.12	33.12	400
Mar 20, 2023	32.69	32.69	32.69	32.69	32.69	-
Mar 17, 2023	32.74	32.74	32.74	32.74	32.74	100
Mar 16, 2023	32.68	32.87	32.68	32.87	32.87	1,200
Mar 15, 2023	32.65	32.65	32.65	32.65	32.65	-
Mar 14, 2023	32.87	32.87	32.87	32.87	32.87	100
Mar 13, 2023	32.57	32.64	32.57	32.64	32.64	300
Mar 10, 2023	32.73	32.73	32.73	32.73	32.73	100
Mar 09, 2023	33.05	33.05	32.76	32.78	32.78	2,300
Mar 08, 2023	33.25	33.25	33.01	33.01	33.01	1,200
Mar 07, 2023	33.46	33.46	33.24	33.24	33.24	500
Mar 06, 2023	33.49	33.49	33.49	33.49	33.49	100
Mar 03, 2023	33.47	33.47	33.47	33.47	33.47	100
Mar 02, 2023	33.11	33.11	33.11	33.11	33.11	100
Mar 01, 2023	33.06	33.06	33.06	33.06	33.06	100
Feb 28, 2023	33.36	33.36	33.36	33.36	33.36	-
Feb 27, 2023	33.49	33.49	33.49	33.49	33.49	-
Feb 24, 2023	33.23	33.23	33.23	33.23	33.23	100
Feb 23, 2023	33.41	33.41	33.41	33.41	33.41	300
Feb 22, 2023	33.07	33.07	33.03	33.03	33.03	1,200
Feb 21, 2023	33.09	33.09	32.59	32.80	32.80	1,100
Feb 17, 2023	33.40	33.40	33.40	33.40	33.40	100
Feb 16, 2023	33.23	33.24	33.11	33.11	33.11	4,400
Feb 15, 2023	33.22	33.29	33.17	33.29	33.29	800
Feb 14, 2023	33.30	33.30	33.30	33.30	33.30	100
Feb 13, 2023	33.31	33.31	33.31	33.31	33.31	100
Feb 10, 2023	33.25	33.25	33.24	33.24	33.24	200
Feb 09, 2023	33.52	33.52	33.52	33.52	33.52	100
Feb 08, 2023	33.79	33.79	33.79	33.79	33.79	100
Feb 07, 2023	33.99	33.99	33.99	33.99	33.99	100
Feb 06, 2023	33.81	33.81	33.81	33.81	33.81	100
Feb 03, 2023	34.07	34.08	34.01	34.01	34.01	700
Feb 02, 2023	34.40	34.40	34.34	34.36	34.36	1,300
Feb 01, 2023	34.04	34.04	34.04	34.04	34.04	100
Jan 31, 2023	33.90	33.90	33.90	33.90	33.90	-
Jan 30, 2023	33.66	33.66	33.66	33.66	33.66	100
Jan 27, 2023	33.93	33.93	33.89	33.89	33.89	100
Jan 26, 2023	34.02	34.08	34.02	34.08	34.08	900
Jan 25, 2023	33.93	33.93	33.93	33.93	33.93	100
Jan 24, 2023	33.93	33.93	33.93	33.93	33.93	400
Jan 23, 2023	33.82	33.83	33.82	33.83	33.83	300
Jan 20, 2023	33.82	33.82	33.82	33.82	33.82	400
Jan 19, 2023	33.71	33.71	33.71	33.71	33.71	100
Jan 18, 2023	33.94	33.94	33.94	33.94	33.94	100
Jan 17, 2023	33.94	33.94	33.94	33.94	33.94	-
Jan 13, 2023	34.07	34.08	34.07	34.08	34.08	1,000
Jan 12, 2023	34.13	34.13	34.13	34.13	34.13	100
Jan 11, 2023	33.96	33.96	33.96	33.96	33.96	100
Jan 10, 2023	33.74	33.74	33.73	33.73	33.73	200
Jan 09, 2023	33.61	33.69	33.59	33.64	33.64	8,000
Jan 06, 2023	33.20	33.50	33.20	33.50	33.50	1,200
Jan 05, 2023	32.89	32.97	32.89	32.97	32.97	700
Jan 04, 2023	32.88	32.99	32.88	32.99	32.99	600
Jan 03, 2023	32.76	32.76	32.61	32.61	32.61	700
Dec 30, 2022	32.44	32.53	32.44	32.53	32.53	200
Dec 29, 2022	32.56	32.56	32.56	32.56	32.56	200
Dec 28, 2022	32.63	32.63	32.63	32.63	32.63	400
Dec 27, 2022	33.37	33.37	33.05	33.05	33.05	600
Dec 23, 2022	33.27	33.38	33.27	33.38	33.38	200
Dec 22, 2022	33.34	33.35	33.30	33.35	33.35	500
Dec 21, 2022	33.44	33.56	33.44	33.56	33.56	200
Dec 20, 2022	33.23	33.27	33.23	33.27	33.27	800
Dec 19, 2022	33.40	33.40	33.36	33.36	33.36	500
Dec 16, 2022	33.50	33.56	33.50	33.56	33.56	600
Dec 15, 2022	33.70	33.73	33.53	33.73	33.73	1,000
Dec 14, 2022	34.01	34.01	33.85	33.85	33.85	400
Dec 13, 2022	34.01	34.01	34.01	34.01	34.01	200
Dec 12, 2022	33.55	33.59	33.55	33.59	33.59	400
Dec 09, 2022	33.28	33.44	33.27	33.36	33.36	14,400
Dec 08, 2022	33.32	33.33	33.30	33.33	33.33	600
Dec 07, 2022	33.07	33.24	33.07	33.24	33.24	600
Dec 06, 2022	33.21	33.21	33.06	33.06	33.06	600
Dec 05, 2022	33.37	33.37	33.15	33.15	33.15	500
Dec 02, 2022	33.22	33.46	33.22	33.46	33.46	1,500
Dec 01, 2022	33.47	33.47	33.45	33.45	33.45	200
Nov 30, 2022	33.65	33.65	33.65	33.65	33.65	300
Nov 29, 2022	33.16	33.16	33.16	33.16	33.16	100
Nov 28, 2022	33.34	33.34	33.06	33.06	33.06	300
Nov 25, 2022	33.54	33.54	33.48	33.48	33.48	1,200
Nov 23, 2022	33.31	33.53	33.31	33.53	33.53	400
Nov 22, 2022	33.19	33.30	33.19	33.30	33.30	500
Nov 21, 2022	33.01	33.01	33.00	33.01	33.01	600
Nov 18, 2022	33.14	33.14	33.07	33.07	33.07	600
Nov 17, 2022	32.78	32.90	32.78	32.90	32.90	1,100
Nov 16, 2022	33.10	33.10	32.96	33.03	33.03	500
Nov 15, 2022	33.11	33.11	33.08	33.08	33.08	900
Nov 14, 2022	32.83	32.83	32.75	32.75	32.75	300
Nov 11, 2022	32.79	32.89	32.78	32.89	32.89	800
Nov 10, 2022	32.71	32.71	32.71	32.71	32.71	100
Nov 09, 2022	32.11	32.11	31.75	31.75	31.75	300
Nov 08, 2022	32.26	32.26	32.18	32.18	32.18	600
Nov 07, 2022	32.25	32.25	32.01	32.12	32.12	400
Nov 04, 2022	32.19	32.22	32.15	32.15	32.15	200
Nov 03, 2022	32.06	32.06	31.97	31.97	31.97	1,100
Nov 02, 2022	32.48	32.48	32.13	32.13	32.13	400
Nov 01, 2022	32.44	32.44	32.44	32.44	32.44	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,010.50+9.25(+0.23%)

Dow Futures32,507.00+73.00(+0.23%)

Nasdaq Futures12,896.50+6.25(+0.05%)

Russell 2000 Futures1,754.20+6.50(+0.37%)

Crude Oil69.91+0.65(+0.94%)

Gold1,972.60-11.20(-0.56%)

BondBloxx US High Yield Healthcare Sector ETF (XHYH)

S&P Futures
4,010.50
+9.25(+0.23%)

Dow Futures
32,507.00
+73.00(+0.23%)

Nasdaq Futures
12,896.50
+6.25(+0.05%)

Russell 2000 Futures
1,754.20
+6.50(+0.37%)

Crude Oil
69.91
+0.65(+0.94%)

Gold
1,972.60
-11.20(-0.56%)