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
2023-12-29 33.94 33.94 33.94 33.94 0.0M
2023-12-28 33.95 34.06 33.95 34.06 0.0M
2023-12-27 34.21 34.38 34.21 34.38 0.0M
2023-12-26 34.21 34.21 34.21 34.21 0.0M
2023-12-22 34.21 34.21 34.21 34.21 0.0M
2023-12-21 34.26 34.26 34.26 34.26 0.0M
2023-12-20 34.23 34.23 34.10 34.12 0.0M
2023-12-19 34.13 34.13 34.13 34.13 0.0M
2023-12-18 33.97 33.97 33.97 33.97 0.0M
2023-12-15 34.13 34.13 33.93 33.93 0.0M
2023-12-14 33.86 34.09 33.86 34.09 0.0M
2023-12-13 33.90 33.90 33.90 33.90 0.0M
2023-12-12 33.28 33.28 33.28 33.28 0.0M
2023-12-11 33.17 33.17 33.17 33.17 0.0M
2023-12-08 33.17 33.17 33.17 33.17 0.0M
2023-12-07 33.22 33.22 33.22 33.22 0.0M
2023-12-06 33.16 33.16 33.16 33.16 0.0M
2023-12-05 33.03 33.13 33.03 33.13 0.0M
2023-12-04 33.04 33.04 33.04 33.04 0.0M
2023-12-01 32.86 33.14 32.86 33.14 0.0M
2023-11-30 33.09 33.09 33.03 33.03 0.0M
2023-11-29 33.15 33.15 33.15 33.15 0.0M
2023-11-28 32.73 32.92 32.73 32.92 0.0M
2023-11-27 32.88 32.90 32.76 32.76 0.0M
2023-11-24 32.65 32.65 32.65 32.65 0.0M
2023-11-22 32.70 32.70 32.70 32.70 0.0M
2023-11-21 32.65 32.65 32.65 32.65 0.0M
2023-11-20 32.56 32.56 32.55 32.55 0.0M
2023-11-17 32.45 32.45 32.45 32.45 0.0M
2023-11-16 32.38 32.40 32.38 32.40 0.0M
2023-11-15 32.36 32.38 32.24 32.38 0.0M
2023-11-14 32.31 32.50 32.31 32.44 0.0M
2023-11-13 32.05 32.11 31.93 32.10 0.0M
2023-11-10 32.17 32.17 32.17 32.17 0.0M
2023-11-09 31.95 31.95 31.95 31.95 0.0M
2023-11-08 32.15 32.15 32.15 32.15 0.0M
2023-11-07 32.06 32.06 32.06 32.06 0.0M
2023-11-06 32.08 32.08 32.08 32.08 0.0M
2023-11-03 32.20 32.20 32.20 32.20 0.0M
2023-11-02 31.75 31.75 31.70 31.70 0.0M
2023-11-01 31.45 31.45 31.45 31.45 0.0M
2023-10-31 31.41 31.49 31.40 31.49 0.0M
2023-10-30 31.36 31.36 31.36 31.36 0.0M
2023-10-27 31.39 31.39 31.39 31.39 0.0M
2023-10-26 31.44 31.53 31.43 31.43 0.0M
2023-10-25 31.51 31.51 31.22 31.31 0.0M
2023-10-24 31.51 31.56 31.45 31.45 0.0M
2023-10-23 31.18 31.47 31.18 31.34 0.0M
2023-10-20 31.12 31.24 31.08 31.24 0.0M
2023-10-19 31.39 31.39 31.21 31.21 0.0M
2023-10-18 31.32 31.40 31.26 31.26 0.0M
2023-10-17 31.42 31.42 31.42 31.42 0.0M
2023-10-16 31.58 31.58 31.56 31.56 0.0M
2023-10-13 31.77 31.77 31.55 31.55 0.0M
2023-10-12 31.56 31.56 31.56 31.56 0.0M
2023-10-11 31.91 31.91 31.81 31.81 0.0M
2023-10-10 31.90 31.94 31.90 31.94 0.0M
2023-10-09 31.91 31.91 31.91 31.91 0.0M
2023-10-06 31.66 31.66 31.66 31.66 0.0M
2023-10-05 31.67 31.67 31.63 31.63 0.0M
2023-10-04 31.61 31.65 31.61 31.65 0.0M
2023-10-03 31.50 31.53 31.46 31.46 0.0M
2023-10-02 31.96 31.96 31.75 31.81 0.0M
2023-09-29 32.21 32.21 32.21 32.21 0.0M
2023-09-28 32.26 32.29 32.26 32.29 0.0M
2023-09-27 32.16 32.16 32.16 32.16 0.0M
2023-09-26 32.24 32.24 32.13 32.13 0.0M
2023-09-25 32.05 32.27 32.05 32.27 0.0M
2023-09-22 32.37 32.46 32.37 32.37 0.0M
2023-09-21 32.30 32.30 32.30 32.30 0.0M
2023-09-20 32.54 32.54 32.54 32.54 0.0M
2023-09-19 32.58 32.58 32.58 32.58 0.0M
2023-09-18 32.71 32.71 32.65 32.65 0.1M
2023-09-15 32.68 32.68 32.68 32.68 0.0M
2023-09-14 32.87 32.87 32.81 32.81 0.0M
2023-09-13 32.78 32.78 32.78 32.78 0.0M
2023-09-12 32.72 32.72 32.72 32.72 0.0M
2023-09-11 32.79 32.79 32.79 32.79 0.0M
2023-09-08 32.78 32.78 32.78 32.78 0.0M
2023-09-07 32.86 32.86 32.86 32.86 0.0M
2023-09-06 32.77 32.77 32.77 32.77 0.0M
2023-09-05 32.83 32.83 32.83 32.83 0.0M
2023-09-01 33.03 33.03 33.03 33.03 0.0M
2023-08-30 33.27 33.27 33.22 33.22 0.0M
2023-08-29 33.23 33.23 33.23 33.23 0.0M
2023-08-28 32.89 32.99 32.89 32.99 0.0M
2023-08-24 32.75 32.75 32.75 32.75 0.0M
2023-08-23 32.95 32.95 32.95 32.95 0.0M
2023-08-22 32.65 32.65 32.65 32.65 0.0M
2023-08-21 32.60 32.66 32.60 32.66 0.0M
2023-08-18 32.69 32.73 32.69 32.73 0.0M
2023-08-17 32.69 32.69 32.69 32.69 0.0M
2023-08-16 32.94 32.94 32.82 32.82 0.0M
2023-08-15 32.91 32.91 32.91 32.91 0.0M
2023-08-14 32.86 32.94 32.86 32.94 0.0M
2023-08-11 32.92 32.92 32.92 32.92 0.0M
2023-08-10 33.04 33.04 33.04 33.04 0.0M
2023-08-09 33.15 33.22 33.14 33.19 0.0M
2023-08-08 33.05 33.14 33.05 33.14 0.0M
2023-08-07 33.06 33.09 33.06 33.09 0.0M
2023-08-04 33.06 33.07 33.06 33.07 0.0M
2023-08-03 32.91 32.91 32.91 32.91 0.0M
2023-08-02 32.90 32.98 32.90 32.98 0.0M
2023-08-01 33.13 33.13 33.05 33.05 0.1M
2023-07-31 33.46 33.46 33.46 33.46 0.0M
2023-07-28 33.43 33.43 33.43 33.43 0.0M
2023-07-27 33.73 33.73 33.28 33.28 0.0M
2023-07-26 33.50 33.51 33.50 33.51 0.0M
2023-07-25 33.41 33.41 33.33 33.33 0.0M
2023-07-24 33.47 33.47 33.38 33.38 0.0M
2023-07-21 33.44 33.45 33.44 33.45 0.0M
2023-07-20 33.38 33.38 33.38 33.38 0.0M
2023-07-19 33.61 33.61 33.51 33.55 0.0M
2023-07-18 33.45 33.51 33.45 33.51 0.0M
2023-07-17 33.45 33.45 33.45 33.45 0.0M
2023-07-14 33.36 33.36 33.36 33.36 0.0M
2023-07-13 33.49 33.56 33.49 33.56 0.0M
2023-07-12 33.28 33.28 33.28 33.28 0.0M
2023-07-11 32.97 32.97 32.97 32.97 0.0M
2023-07-10 32.73 32.73 32.73 32.73 0.0M
2023-07-07 32.61 32.63 32.61 32.63 0.0M
2023-07-06 32.54 32.54 32.54 32.54 0.0M
2023-07-05 32.81 32.83 32.81 32.83 0.0M
2023-07-03 32.98 33.00 32.93 32.93 0.0M
2023-06-30 33.18 33.18 33.18 33.18 0.0M
2023-06-29 32.99 32.99 32.99 32.99 0.0M
2023-06-28 33.06 33.06 33.06 33.06 0.0M
2023-06-23 32.80 32.81 32.75 32.75 0.0M
2023-06-22 32.88 32.88 32.88 32.88 0.0M
2023-06-20 33.08 33.12 33.02 33.05 0.0M
2023-06-16 33.05 33.16 33.05 33.09 0.0M
2023-06-15 33.06 33.13 33.06 33.13 0.0M
2023-06-14 33.01 33.01 32.90 32.90 0.0M
2023-06-13 32.98 32.98 32.94 32.94 0.0M
2023-06-12 32.91 32.91 32.91 32.91 0.0M
2023-06-09 32.99 33.05 32.94 32.94 0.0M
2023-06-08 32.95 32.95 32.95 32.95 0.0M
2023-06-07 32.83 32.83 32.83 32.83 0.0M
2023-06-06 32.95 33.02 32.93 33.02 0.0M
2023-06-05 33.03 33.03 32.90 32.93 0.0M
2023-06-02 33.00 33.06 32.99 33.01 0.0M
2023-05-30 33.08 33.08 33.00 33.00 0.0M
2023-05-26 32.88 32.88 32.88 32.88 0.0M
2023-05-25 32.67 32.67 32.67 32.67 0.0M
2023-05-24 32.72 32.74 32.72 32.74 0.0M
2023-05-22 33.15 33.15 33.15 33.15 0.0M
2023-05-19 33.05 33.06 33.05 33.06 0.0M
2023-05-18 33.00 33.00 33.00 33.00 0.0M
2023-05-17 33.00 33.00 33.00 33.00 0.0M
2023-05-16 33.09 33.09 32.87 32.87 0.0M
2023-05-15 33.15 33.15 33.15 33.15 0.0M
2023-05-12 33.19 33.19 33.19 33.19 0.0M
2023-05-11 33.31 33.31 33.31 33.31 0.0M
2023-05-10 33.36 33.36 33.36 33.36 0.0M
2023-05-09 33.25 33.26 33.18 33.18 0.0M
2023-05-08 33.40 33.40 33.32 33.34 0.0M
2023-05-05 33.51 33.51 33.51 33.51 0.0M
2023-05-04 33.29 33.33 33.29 33.33 0.0M
2023-05-03 33.58 33.64 33.55 33.55 0.0M
2023-05-02 33.58 33.58 33.57 33.57 0.0M
2023-05-01 33.71 33.71 33.60 33.60 0.0M
2023-04-28 34.00 34.03 34.00 34.03 0.0M
2023-04-27 33.83 33.86 33.78 33.86 0.0M
2023-04-26 33.67 33.67 33.67 33.67 0.0M
2023-04-25 33.89 33.89 33.85 33.85 0.0M
2023-04-24 33.78 33.86 33.78 33.86 0.0M
2023-04-21 33.66 33.70 33.66 33.70 0.0M
2023-04-20 33.48 33.53 33.48 33.53 0.0M
2023-04-19 33.52 33.52 33.52 33.52 0.0M
2023-04-17 33.68 33.68 33.57 33.57 0.0M
2023-04-14 33.79 33.79 33.69 33.69 0.0M
2023-04-13 33.84 33.84 33.84 33.84 0.0M
2023-04-12 33.71 33.71 33.53 33.53 0.0M
2023-04-11 33.52 33.52 33.52 33.52 0.0M
2023-04-10 33.42 33.42 33.42 33.42 0.0M
2023-04-06 33.44 33.44 33.44 33.44 0.0M
2023-04-05 33.20 33.20 33.20 33.20 0.0M
2023-04-04 33.55 33.55 33.40 33.40 0.0M
2023-04-03 33.56 33.56 33.50 33.54 0.1M
2023-03-31 33.68 33.86 33.68 33.86 0.1M
2023-03-29 33.30 33.30 33.30 33.30 0.0M
2023-03-28 32.86 32.86 32.86 32.86 0.0M
2023-03-27 32.94 32.94 32.94 32.94 0.0M
2023-03-24 32.93 32.93 32.85 32.90 0.0M
2023-03-23 33.01 33.01 33.01 33.01 0.0M
2023-03-22 33.09 33.09 33.09 33.09 0.0M
2023-03-21 32.91 33.12 32.91 33.12 0.0M
2023-03-17 32.74 32.74 32.74 32.74 0.0M
2023-03-16 32.68 32.87 32.68 32.87 0.0M
2023-03-14 32.87 32.87 32.87 32.87 0.0M
2023-03-13 32.57 32.64 32.57 32.64 0.0M
2023-03-10 32.73 32.73 32.73 32.73 0.0M
2023-03-09 33.05 33.05 32.76 32.78 0.0M
2023-03-08 33.25 33.25 33.01 33.01 0.0M
2023-03-07 33.46 33.46 33.25 33.25 0.0M
2023-03-06 33.49 33.49 33.49 33.49 0.0M
2023-03-03 33.47 33.47 33.47 33.47 0.0M
2023-03-02 33.11 33.11 33.11 33.11 0.0M
2023-03-01 33.06 33.06 33.06 33.06 0.0M
2023-02-24 33.23 33.23 33.23 33.23 0.0M
2023-02-23 33.41 33.41 33.41 33.41 0.0M
2023-02-22 33.07 33.07 33.03 33.03 0.0M
2023-02-21 33.09 33.09 32.59 32.80 0.0M
2023-02-17 33.40 33.40 33.40 33.40 0.0M
2023-02-16 33.23 33.24 33.11 33.11 0.0M
2023-02-15 33.22 33.29 33.18 33.29 0.0M
2023-02-14 33.30 33.30 33.30 33.30 0.0M
2023-02-13 33.31 33.31 33.31 33.31 0.0M
2023-02-10 33.25 33.25 33.25 33.25 0.0M
2023-02-09 33.52 33.52 33.52 33.52 0.0M
2023-02-08 33.80 33.80 33.80 33.80 0.0M
2023-02-07 33.99 33.99 33.99 33.99 0.0M
2023-02-06 33.81 33.81 33.81 33.81 0.0M
2023-02-03 34.07 34.08 34.01 34.01 0.0M
2023-02-02 34.40 34.40 34.34 34.36 0.0M
2023-02-01 34.04 34.04 34.04 34.04 0.0M
2023-01-31 33.89 33.89 33.89 33.89 0.0M
2023-01-30 33.66 33.66 33.66 33.66 0.0M
2023-01-27 33.93 33.93 33.89 33.89 0.0M
2023-01-26 34.02 34.08 34.02 34.08 0.0M
2023-01-25 33.93 33.93 33.93 33.93 0.0M
2023-01-24 33.93 33.93 33.93 33.93 0.0M
2023-01-23 33.82 33.83 33.82 33.83 0.0M
2023-01-20 33.82 33.82 33.82 33.82 0.0M
2023-01-19 33.71 33.71 33.71 33.71 0.0M
2023-01-18 33.94 33.94 33.94 33.94 0.0M
2023-01-13 34.07 34.08 34.07 34.08 0.0M
2023-01-12 34.13 34.13 34.13 34.13 0.0M
2023-01-11 33.96 33.96 33.96 33.96 0.0M
2023-01-10 33.74 33.74 33.73 33.73 0.0M
2023-01-09 33.61 33.69 33.59 33.64 0.0M
2023-01-06 33.20 33.50 33.20 33.50 0.0M
2023-01-05 32.89 32.97 32.89 32.97 0.0M
2023-01-04 32.88 32.99 32.88 32.99 0.0M
2023-01-03 32.76 32.76 32.61 32.61 0.0M