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
2022-12-30 32.44 32.53 32.44 32.53 0.0M
2022-12-29 32.56 32.56 32.56 32.56 0.0M
2022-12-28 32.63 32.63 32.63 32.63 0.0M
2022-12-27 33.37 33.37 33.05 33.05 0.0M
2022-12-23 33.27 33.38 33.27 33.38 0.0M
2022-12-22 33.34 33.35 33.30 33.35 0.0M
2022-12-21 33.44 33.56 33.44 33.56 0.0M
2022-12-20 33.23 33.27 33.23 33.27 0.0M
2022-12-19 33.40 33.40 33.36 33.36 0.0M
2022-12-16 33.50 33.56 33.50 33.56 0.0M
2022-12-15 33.70 33.73 33.53 33.73 0.0M
2022-12-14 34.01 34.01 33.85 33.85 0.0M
2022-12-13 34.01 34.01 34.01 34.01 0.0M
2022-12-12 33.55 33.59 33.55 33.59 0.0M
2022-12-09 33.28 33.44 33.27 33.36 0.0M
2022-12-08 33.32 33.33 33.30 33.33 0.0M
2022-12-07 33.07 33.24 33.07 33.24 0.0M
2022-12-06 33.21 33.21 33.06 33.06 0.0M
2022-12-05 33.37 33.37 33.15 33.15 0.0M
2022-12-02 33.22 33.46 33.22 33.46 0.0M
2022-12-01 33.47 33.47 33.45 33.45 0.0M
2022-11-30 33.65 33.65 33.65 33.65 0.0M
2022-11-29 33.16 33.16 33.16 33.16 0.0M
2022-11-28 33.34 33.34 33.06 33.06 0.0M
2022-11-25 33.54 33.54 33.48 33.48 0.0M
2022-11-23 33.31 33.53 33.31 33.53 0.0M
2022-11-22 33.19 33.30 33.19 33.30 0.0M
2022-11-21 33.01 33.01 33.00 33.01 0.0M
2022-11-18 33.14 33.14 33.07 33.07 0.0M
2022-11-17 32.78 32.90 32.78 32.90 0.0M
2022-11-16 33.10 33.10 32.96 33.03 0.0M
2022-11-15 33.11 33.11 33.08 33.08 0.0M
2022-11-14 32.83 32.83 32.75 32.75 0.0M
2022-11-11 32.79 32.89 32.78 32.89 0.0M
2022-11-10 32.71 32.71 32.71 32.71 0.0M
2022-11-09 32.11 32.11 31.75 31.75 0.0M
2022-11-08 32.26 32.26 32.18 32.18 0.0M
2022-11-07 32.25 32.25 32.01 32.12 0.0M
2022-11-04 32.19 32.22 32.15 32.15 0.0M
2022-11-03 32.06 32.06 31.97 31.97 0.0M
2022-11-02 32.48 32.48 32.13 32.13 0.0M
2022-10-31 32.52 32.52 32.52 32.52 0.0M
2022-10-28 32.97 32.98 32.97 32.98 0.0M
2022-10-27 32.80 32.80 32.80 32.80 0.0M
2022-10-26 32.32 32.32 32.32 32.32 0.0M
2022-10-25 32.22 32.29 32.22 32.29 0.0M
2022-10-24 32.08 32.10 32.08 32.10 0.0M
2022-10-21 32.04 32.22 32.04 32.04 0.0M
2022-10-20 32.09 32.13 32.09 32.13 0.0M
2022-10-19 32.32 32.32 32.32 32.32 0.0M
2022-10-18 32.76 32.76 32.64 32.65 0.0M
2022-10-14 32.48 32.48 32.18 32.21 0.0M
2022-10-13 32.29 32.41 32.29 32.40 0.0M
2022-10-11 32.22 32.22 32.22 32.22 0.0M
2022-10-10 32.09 32.09 32.09 32.09 0.0M
2022-10-07 32.50 32.50 32.50 32.50 0.0M
2022-10-05 32.92 33.05 32.92 33.05 0.0M
2022-10-04 32.87 33.09 32.87 33.09 0.0M
2022-10-03 32.35 32.48 32.35 32.48 0.0M
2022-09-30 32.23 32.23 32.23 32.23 0.0M
2022-09-28 32.78 32.78 32.78 32.78 0.0M
2022-09-27 32.55 32.55 32.20 32.20 0.0M
2022-09-26 32.25 32.28 32.25 32.28 0.0M
2022-09-22 33.20 33.20 33.06 33.06 0.0M
2022-09-21 33.32 33.32 33.32 33.32 0.0M
2022-09-20 33.53 33.53 33.33 33.33 0.0M
2022-09-19 33.36 33.63 33.36 33.63 0.0M
2022-09-12 34.37 34.37 34.27 34.27 0.0M
2022-09-09 34.18 34.18 34.18 34.18 0.0M
2022-09-08 34.02 34.14 34.02 34.14 0.0M
2022-09-06 33.55 33.55 33.55 33.55 0.0M
2022-09-02 33.54 33.54 33.54 33.54 0.0M
2022-09-01 33.50 33.63 33.50 33.63 0.0M
2022-08-31 33.99 33.99 33.72 33.72 0.0M
2022-08-30 33.98 33.98 33.98 33.98 0.0M
2022-08-29 34.29 34.29 34.29 34.29 0.0M
2022-08-26 35.09 35.09 34.48 34.48 0.0M
2022-08-25 35.08 35.08 35.08 35.08 0.0M
2022-08-24 34.76 34.76 34.76 34.76 0.0M
2022-08-23 34.72 34.78 34.72 34.78 0.0M
2022-08-22 34.65 34.65 34.65 34.65 0.0M
2022-08-19 35.12 35.16 35.11 35.11 0.0M
2022-08-17 35.60 35.60 35.54 35.55 0.0M
2022-08-16 35.90 35.97 35.90 35.97 0.0M
2022-08-15 36.04 36.10 36.04 36.10 0.0M
2022-08-12 35.98 35.98 35.98 35.98 0.0M
2022-08-11 36.24 36.24 35.80 35.80 0.0M
2022-08-10 35.80 35.80 35.80 35.80 0.0M
2022-08-09 35.61 35.61 35.41 35.41 0.0M
2022-08-08 35.79 35.79 35.67 35.67 0.0M
2022-08-05 35.55 35.55 35.55 35.55 0.0M
2022-08-03 35.70 35.70 35.70 35.70 0.0M
2022-08-02 35.78 35.78 35.63 35.63 0.0M
2022-08-01 35.91 35.91 35.91 35.91 0.0M
2022-07-29 36.12 36.15 36.12 36.15 0.0M
2022-07-28 35.88 36.02 35.58 36.02 0.0M
2022-07-27 35.88 35.96 35.88 35.96 0.0M
2022-07-26 35.74 35.74 35.74 35.74 0.0M
2022-07-25 35.86 35.86 35.86 35.86 0.0M
2022-07-22 35.83 35.83 35.83 35.83 0.0M
2022-07-21 35.50 35.60 35.50 35.60 0.0M
2022-07-20 35.32 35.38 35.32 35.38 0.0M
2022-07-19 35.04 35.12 35.04 35.12 0.0M
2022-07-18 35.12 35.12 34.74 34.74 0.0M
2022-07-15 34.60 34.88 34.60 34.88 0.0M
2022-07-14 34.46 34.46 34.46 34.46 0.0M
2022-07-13 34.70 34.70 34.70 34.70 0.0M
2022-07-12 34.66 34.82 34.66 34.82 0.0M
2022-07-11 34.82 34.82 34.72 34.72 0.0M
2022-07-08 34.70 34.70 34.69 34.69 0.0M
2022-07-07 34.86 34.86 34.86 34.86 0.0M
2022-07-06 34.32 34.32 34.32 34.32 0.0M
2022-07-05 34.34 34.34 34.34 34.34 0.0M
2022-07-01 34.26 34.56 34.26 34.56 0.0M
2022-06-30 34.24 34.34 34.24 34.34 0.0M
2022-06-29 34.38 34.38 34.38 34.38 0.0M
2022-06-28 34.96 34.96 34.56 34.56 0.0M
2022-06-27 35.16 35.16 35.00 35.00 0.0M
2022-06-24 34.90 35.08 34.90 35.08 0.0M
2022-06-23 34.77 34.84 34.77 34.84 0.0M
2022-06-22 34.44 34.58 34.44 34.58 0.0M
2022-06-21 34.89 34.89 34.66 34.66 0.0M
2022-06-17 34.74 34.74 34.66 34.72 0.0M
2022-06-16 34.40 34.40 34.26 34.32 0.0M
2022-06-15 34.87 34.99 34.76 34.99 0.0M
2022-06-14 34.32 34.32 34.32 34.32 0.0M
2022-06-13 34.49 34.49 34.03 34.03 0.0M
2022-06-10 35.52 35.52 35.28 35.28 0.0M
2022-06-09 36.15 36.15 35.94 35.94 0.0M
2022-06-08 36.36 36.36 36.26 36.26 0.0M
2022-06-07 36.52 36.52 36.52 36.52 0.0M
2022-06-06 36.48 36.48 36.48 36.48 0.0M
2022-06-03 36.82 36.82 36.76 36.76 0.0M
2022-06-02 36.94 36.99 36.88 36.99 0.0M
2022-06-01 36.96 36.98 36.88 36.95 0.0M
2022-05-31 37.30 37.30 37.18 37.19 0.0M
2022-05-27 37.39 37.55 37.39 37.55 0.0M
2022-05-26 36.84 37.18 36.84 37.18 0.0M
2022-05-25 36.24 36.68 36.24 36.68 0.0M
2022-05-24 35.80 36.06 35.80 36.06 0.0M
2022-05-23 35.80 35.83 35.80 35.83 0.0M
2022-05-20 35.86 35.86 35.69 35.69 0.0M
2022-05-19 35.48 35.80 35.48 35.80 0.0M
2022-05-18 35.78 35.78 35.58 35.58 0.0M
2022-05-17 35.96 35.96 35.96 35.96 0.0M
2022-05-16 36.12 36.12 36.09 36.09 0.0M
2022-05-13 36.14 36.16 36.06 36.06 0.0M
2022-05-12 36.06 36.10 36.00 36.10 0.0M
2022-05-11 36.20 36.34 36.20 36.21 0.0M
2022-05-10 36.34 36.34 36.32 36.32 0.0M
2022-05-09 36.45 36.45 36.45 36.45 0.0M
2022-05-05 37.56 37.56 37.35 37.35 0.0M
2022-05-04 37.64 37.94 37.62 37.94 0.0M
2022-05-03 37.64 37.64 37.64 37.64 0.0M
2022-04-29 37.95 37.99 37.72 37.72 0.0M
2022-04-28 38.08 38.18 38.06 38.18 0.0M
2022-04-27 38.17 38.17 38.09 38.12 0.0M
2022-04-26 38.36 38.36 38.27 38.27 0.0M
2022-04-25 38.16 38.36 38.16 38.36 0.0M
2022-04-22 38.30 38.30 38.16 38.16 0.0M
2022-04-21 38.66 38.66 38.43 38.43 0.0M
2022-04-20 38.61 38.61 38.61 38.61 0.0M
2022-04-19 38.52 38.52 38.48 38.48 0.0M
2022-04-18 38.56 38.62 38.56 38.56 0.0M
2022-04-13 38.76 38.86 38.76 38.86 0.0M
2022-04-12 38.70 38.76 38.68 38.68 0.0M
2022-04-11 38.52 38.52 38.37 38.37 0.0M
2022-04-08 38.77 38.77 38.62 38.62 0.0M
2022-04-07 38.88 38.88 38.88 38.88 0.0M
2022-04-06 38.88 39.08 38.88 39.03 0.0M
2022-04-05 39.64 39.64 39.29 39.29 0.0M
2022-04-04 39.54 39.68 39.54 39.68 0.0M
2022-04-01 39.45 39.45 39.45 39.45 0.0M
2022-03-31 39.86 39.86 39.82 39.82 0.0M
2022-03-30 39.96 39.96 39.88 39.88 0.0M
2022-03-29 39.84 39.98 39.84 39.98 0.0M
2022-03-25 39.66 39.66 39.40 39.42 0.0M
2022-03-24 39.58 39.58 39.58 39.58 0.0M
2022-03-23 39.54 39.58 39.54 39.55 0.0M
2022-03-22 39.49 39.64 39.49 39.64 0.0M
2022-03-21 39.58 39.58 39.52 39.55 0.0M
2022-03-18 39.84 39.90 39.84 39.90 0.0M
2022-03-17 39.62 39.80 39.62 39.80 0.0M
2022-03-16 39.38 39.55 39.18 39.55 0.0M
2022-03-15 38.90 39.06 38.90 39.06 0.0M
2022-03-14 39.20 39.20 38.76 38.76 0.0M
2022-03-11 39.50 39.50 39.29 39.29 0.0M
2022-03-10 39.60 39.61 39.60 39.61 0.0M
2022-03-09 39.82 39.90 39.82 39.90 0.0M
2022-03-08 39.64 39.74 39.60 39.60 0.0M
2022-03-07 39.70 39.70 39.62 39.62 0.0M
2022-03-04 40.06 40.06 39.98 39.99 0.0M
2022-03-03 40.23 40.23 40.19 40.19 0.0M
2022-03-02 40.17 40.27 40.16 40.27 0.0M
2022-03-01 40.34 40.34 40.20 40.21 0.0M
2022-02-28 40.12 40.26 40.12 40.26 0.0M
2022-02-25 40.08 40.26 40.08 40.24 0.0M
2022-02-24 39.50 39.92 39.50 39.92 0.0M
2022-02-23 39.86 39.86 39.78 39.78 0.0M
2022-02-22 39.78 39.78 39.74 39.74 0.0M
2022-02-18 39.82 39.82 39.80 39.82 0.0M
2022-02-17 39.90 39.90 39.82 39.82 0.0M