BondBloxx US High Yield Healthcare Sector ETF

XHYH
🏛️ usa →
35.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.79 35.79 35.79 35.79 0.0M
2025-09-25 35.81 35.81 35.81 35.81 0.0M
2025-09-24 35.93 35.93 35.93 35.93 0.0M
2025-09-23 35.83 36.08 35.83 35.95 0.0M
2025-09-22 36.68 36.68 35.82 35.93 0.0M
2025-09-19 35.99 35.99 35.93 35.93 0.0M
2025-09-18 36.00 36.02 35.90 35.91 0.0M
2025-09-17 36.00 36.00 35.75 35.84 0.0M
2025-09-16 36.42 36.42 35.89 35.92 0.0M
2025-09-15 37.21 37.21 35.84 35.91 0.0M
2025-09-12 35.87 35.98 35.87 35.90 0.0M
2025-09-11 35.85 35.90 35.85 35.90 0.0M
2025-09-10 35.91 35.96 35.68 35.87 0.0M
2025-09-09 35.79 36.01 35.79 35.89 0.0M
2025-09-08 35.85 35.85 35.78 35.78 0.0M
2025-09-05 35.73 35.75 35.69 35.69 0.1M
2025-09-04 35.73 35.73 35.72 35.72 0.0M
2025-09-03 35.65 36.03 35.65 35.85 0.0M
2025-09-02 35.46 35.54 35.46 35.47 0.0M
2025-08-29 35.87 35.87 35.84 35.84 0.0M
2025-08-28 35.76 35.76 35.76 35.76 0.0M
2025-08-27 35.83 35.83 35.72 35.72 0.0M
2025-08-26 35.99 35.99 35.68 35.68 0.0M
2025-08-25 35.78 35.88 35.78 35.88 0.0M
2025-08-22 35.45 35.65 35.45 35.65 0.0M
2025-08-21 35.49 35.50 35.49 35.50 0.0M
2025-08-20 35.65 35.65 35.54 35.62 0.0M
2025-08-19 35.56 35.56 35.56 35.56 0.0M
2025-08-18 35.89 35.89 35.59 35.59 0.0M
2025-08-15 35.57 35.57 35.57 35.57 0.0M
2025-08-14 35.55 35.55 35.55 35.55 0.0M
2025-08-13 35.67 35.67 35.56 35.56 0.0M
2025-08-12 35.40 35.45 35.40 35.45 0.0M
2025-08-11 35.40 35.42 35.37 35.37 0.0M
2025-08-08 35.40 35.40 35.40 35.40 0.0M
2025-08-07 35.71 35.71 35.34 35.34 0.0M
2025-08-06 35.33 35.33 35.33 35.33 0.0M
2025-08-05 35.27 35.55 35.27 35.37 0.0M
2025-08-04 35.40 35.52 35.39 35.41 0.0M
2025-08-01 35.14 35.24 35.14 35.24 0.0M
2025-07-31 35.45 35.53 35.42 35.49 0.0M
2025-07-30 35.38 35.38 35.38 35.38 0.0M
2025-07-29 35.41 35.41 35.41 35.41 0.0M
2025-07-28 35.55 35.55 35.44 35.44 0.0M
2025-07-25 35.42 35.42 35.42 35.42 0.0M
2025-07-24 35.60 35.60 35.42 35.42 0.0M
2025-07-23 35.53 35.53 35.53 35.53 0.0M
2025-07-22 35.48 35.48 35.48 35.48 0.0M
2025-07-21 36.02 36.02 35.37 35.44 0.0M
2025-07-18 35.43 35.43 35.42 35.42 0.0M
2025-07-17 35.35 35.35 35.35 35.35 0.0M
2025-07-16 35.27 35.37 35.26 35.26 0.0M
2025-07-15 35.28 35.28 35.28 35.28 0.0M
2025-07-14 35.17 35.28 35.17 35.28 0.0M
2025-07-11 35.22 35.24 35.22 35.24 0.0M
2025-07-10 35.27 35.27 35.27 35.27 0.0M
2025-07-09 35.64 35.64 35.30 35.32 0.0M
2025-07-08 35.33 35.33 35.33 35.33 0.0M
2025-07-07 35.71 35.71 35.26 35.38 0.0M
2025-07-03 35.47 35.47 35.47 35.47 0.0M
2025-07-02 35.46 35.58 35.44 35.50 0.0M
2025-07-01 35.45 35.45 35.40 35.40 0.0M
2025-06-30 35.64 35.76 35.61 35.61 0.0M
2025-06-27 35.53 35.56 35.53 35.55 0.0M
2025-06-26 35.57 35.57 35.57 35.57 0.0M
2025-06-25 35.50 35.63 35.50 35.63 0.0M
2025-06-24 35.40 35.43 35.40 35.43 0.0M
2025-06-23 35.28 35.51 35.27 35.51 0.0M
2025-06-20 35.15 35.15 35.11 35.11 0.0M
2025-06-18 35.02 35.05 35.02 35.05 0.0M
2025-06-17 35.08 35.12 35.08 35.12 0.0M
2025-06-16 35.13 35.13 35.12 35.12 0.0M
2025-06-13 35.06 35.10 34.88 35.05 0.0M
2025-06-12 35.09 35.09 35.03 35.03 0.0M
2025-06-11 35.29 35.29 34.92 35.10 0.0M
2025-06-10 35.07 35.08 34.98 35.05 0.0M
2025-06-09 35.20 35.20 35.06 35.06 0.0M
2025-06-06 35.11 35.11 35.11 35.11 0.0M
2025-06-05 35.11 35.11 35.11 35.11 0.0M
2025-06-04 35.14 35.14 35.09 35.09 0.0M
2025-06-03 34.97 34.99 34.96 34.99 0.1M
2025-06-02 34.83 34.91 34.83 34.91 0.0M
2025-05-30 35.10 35.14 35.10 35.14 0.0M
2025-05-29 35.11 35.11 35.11 35.11 0.0M
2025-05-28 35.04 35.04 35.04 35.04 0.0M
2025-05-27 35.09 35.09 34.86 35.03 0.0M
2025-05-23 34.87 34.87 34.87 34.87 0.0M
2025-05-22 34.91 34.91 34.91 34.91 0.0M
2025-05-21 34.95 34.95 34.95 34.95 0.0M
2025-05-20 35.03 35.03 35.03 35.03 0.0M
2025-05-19 35.01 35.01 35.01 35.01 0.0M
2025-05-16 35.14 35.14 35.04 35.04 0.0M
2025-05-15 35.04 35.07 35.03 35.07 0.0M
2025-05-14 34.97 34.97 34.97 34.97 0.0M
2025-05-13 34.85 35.14 34.85 35.05 0.0M
2025-05-12 34.86 35.00 34.86 35.00 0.0M
2025-05-09 34.83 34.83 34.83 34.83 0.0M
2025-05-08 34.82 34.82 34.82 34.82 0.0M
2025-05-07 34.74 34.74 34.74 34.74 0.0M
2025-05-06 34.55 34.59 34.47 34.58 0.0M
2025-05-05 34.63 34.69 34.63 34.69 0.0M
2025-05-02 34.68 34.68 34.68 34.68 0.0M
2025-05-01 34.68 34.69 34.48 34.60 0.0M
2025-04-30 34.76 34.76 34.76 34.76 0.0M
2025-04-29 34.86 34.86 34.85 34.85 0.0M
2025-04-28 34.82 34.82 34.82 34.82 0.0M
2025-04-25 34.60 34.83 34.47 34.82 0.0M
2025-04-24 34.46 34.77 34.46 34.77 0.0M
2025-04-23 34.57 34.57 34.56 34.56 0.0M
2025-04-22 34.34 34.62 34.34 34.34 0.0M
2025-04-21 34.28 34.46 34.28 34.32 0.0M
2025-04-17 34.28 34.28 34.28 34.28 0.0M
2025-04-16 34.19 34.19 34.19 34.19 0.0M
2025-04-15 34.23 34.23 34.17 34.17 0.0M
2025-04-14 34.17 34.17 34.11 34.11 0.0M
2025-04-11 33.72 33.93 33.61 33.85 0.0M
2025-04-10 33.73 33.92 33.73 33.92 0.0M
2025-04-09 33.41 35.30 33.41 35.30 0.0M
2025-04-08 34.17 34.20 33.67 33.67 0.3M
2025-04-07 33.72 33.84 33.52 33.67 0.2M
2025-04-04 33.95 33.95 33.93 33.93 0.0M
2025-04-03 34.25 34.25 34.24 34.24 0.0M
2025-04-02 34.50 34.50 34.46 34.49 0.0M
2025-04-01 34.41 34.52 34.41 34.52 0.0M
2025-03-31 34.49 34.60 34.49 34.60 0.0M
2025-03-28 34.63 34.63 34.63 34.63 0.0M
2025-03-27 34.75 34.75 34.70 34.70 0.0M
2025-03-26 34.89 34.89 34.75 34.79 0.0M
2025-03-25 35.15 35.15 34.97 34.97 0.0M
2025-03-24 34.89 34.99 34.86 34.99 0.0M
2025-03-21 34.81 34.89 34.81 34.89 0.0M
2025-03-20 34.86 34.92 34.86 34.92 0.0M
2025-03-19 34.73 34.94 34.73 34.94 0.0M
2025-03-18 34.81 34.81 34.81 34.81 0.0M
2025-03-17 34.74 34.74 34.74 34.74 0.0M
2025-03-14 34.55 34.62 34.55 34.62 0.0M
2025-03-13 34.55 34.55 34.55 34.55 0.0M
2025-03-12 34.62 34.66 34.62 34.66 0.0M
2025-03-11 34.70 34.70 34.70 34.70 0.0M
2025-03-10 34.85 34.85 34.72 34.76 0.0M
2025-03-07 34.84 34.88 34.84 34.88 0.0M
2025-03-06 34.78 34.78 34.78 34.78 0.0M
2025-03-05 34.74 34.90 34.74 34.90 0.0M
2025-03-04 34.62 34.83 34.62 34.83 0.0M
2025-03-03 34.85 34.91 34.85 34.88 0.0M
2025-02-28 35.22 35.22 35.12 35.12 0.0M
2025-02-27 35.13 35.25 34.95 34.95 0.0M
2025-02-26 35.15 35.21 35.15 35.21 0.0M
2025-02-25 35.08 35.20 35.08 35.10 0.0M
2025-02-24 35.08 35.10 34.98 35.10 0.0M
2025-02-21 34.94 35.10 34.86 34.98 0.0M
2025-02-20 34.95 35.01 34.95 34.96 0.0M
2025-02-19 34.86 34.86 34.86 34.86 0.0M
2025-02-18 34.85 34.91 34.68 34.80 0.0M
2025-02-14 34.86 35.04 34.85 34.85 0.0M
2025-02-13 34.72 34.83 34.72 34.83 0.0M
2025-02-12 34.75 34.75 34.68 34.72 0.0M
2025-02-11 34.91 34.91 34.82 34.82 0.0M
2025-02-10 34.83 34.83 34.83 34.83 0.0M
2025-02-07 34.92 34.92 34.82 34.82 0.0M
2025-02-06 34.93 34.93 34.93 34.93 0.0M
2025-02-05 34.83 34.96 34.82 34.96 0.0M
2025-02-04 34.80 34.80 34.80 34.80 0.0M
2025-02-03 34.87 34.87 34.66 34.66 0.0M
2025-01-31 35.22 35.22 35.02 35.02 0.0M
2025-01-30 35.17 35.17 35.07 35.07 0.0M
2025-01-29 35.03 35.03 35.01 35.01 0.0M
2025-01-28 35.09 35.20 35.09 35.18 0.0M
2025-01-27 35.09 35.09 35.09 35.09 0.0M
2025-01-24 35.01 35.06 35.01 35.06 0.0M
2025-01-23 34.98 34.98 34.98 34.98 0.0M
2025-01-22 34.98 34.98 34.98 34.98 0.0M
2025-01-21 34.95 34.98 34.95 34.98 0.0M
2025-01-17 34.90 34.91 34.90 34.91 0.0M
2025-01-16 34.83 34.83 34.80 34.80 0.0M
2025-01-15 34.65 34.78 34.58 34.78 0.0M
2025-01-14 34.47 34.53 34.47 34.53 0.0M
2025-01-13 34.53 34.53 34.53 34.53 0.0M
2025-01-10 35.24 35.24 34.59 34.59 0.0M
2025-01-08 34.81 34.81 34.81 34.81 0.0M
2025-01-07 34.81 34.81 34.78 34.78 0.0M
2025-01-06 34.92 34.92 34.79 34.86 0.0M
2025-01-03 34.76 34.87 34.76 34.87 0.0M
2025-01-02 34.82 34.84 34.75 34.75 0.0M