BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 0.534836657994 | 34.59 | 34.92 | 33.44 | 490 | 34.81508371 | SP |
| 4 | -0.595 | -1.68221656771 | 35.37 | 35.38 | 33.44 | 512 | 34.84152489 | SP |
| 12 | -0.805 | -2.26250702642 | 35.58 | 36.34 | 33.44 | 997 | 35.21160871 | SP |
| 26 | 0.065 | 0.187265917603 | 34.71 | 36.34 | 33.44 | 9171 | 35.46044332 | SP |
| 52 | 1.125 | 3.34323922734 | 33.65 | 36.34 | 33.44 | 11435 | 34.86775516 | SP |
| 156 | -5.125 | -12.8446115288 | 39.9 | 40.34 | 31.0801 | 5213 | 34.92398229 | SP |
| 260 | -5.125 | -12.8446115288 | 39.9 | 40.34 | 31.0801 | 5213 | 34.92398229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 34.775 | -0.08 | -0.23 | 33.439999 | 34.81 | 33.439999 | 188 |
| 1736206200 | 34.8552 | -0.02 | -0.05 | 34.92 | 34.92 | 34.7876 | 725 |
| 1735947000 | 34.8739 | 0.13 | 0.37 | 34.83 | 34.8739 | 34.757 | 401 |
| 1735860600 | 34.745 | 0.02 | 0.07 | 34.59 | 34.84 | 34.59 | 644 |
| 1735687800 | 34.72 | 0.01 | 0.02 | 34.71 | 34.77 | 34.71 | 1152 |
| 1735601400 | 34.7141 | -0.18 | -0.51 | 34.86 | 34.86 | 34.7141 | 1076 |
| 1735342200 | 34.891 | -0.04 | -0.11 | 34.891 | 34.891 | 34.891 | 7 |
| 1735255800 | 34.93 | 0.08 | 0.23 | 34.87 | 34.93 | 34.87 | 617 |
| 1735077840 | 34.8507 | 0.19 | 0.55 | 34.8507 | 34.8507 | 34.8507 | 3 |
| 1734996600 | 34.66 | -0.22 | -0.64 | 35 | 35 | 34.66 | 134 |
| 1734737400 | 34.8839 | 0.26 | 0.76 | 34.71 | 34.92 | 34.69 | 478 |
| 1734651000 | 34.62 | -0.04 | -0.11 | 34.91 | 34.91 | 34.62 | 1281 |
| 1734564600 | 34.6572 | -0.32 | -0.92 | 35.1 | 35.1 | 34.6572 | 147 |
| 1734478200 | 34.9798 | -0.09 | -0.26 | 35.1 | 35.1 | 34.88 | 392 |
| 1734391800 | 35.0719 | 0.01 | 0.03 | 34.85 | 35.0719 | 34.85 | 1324 |
| 1734132600 | 35.0611 | -0.11 | -0.31 | 35.0611 | 35.0611 | 35.0611 | 99 |
| 1734046200 | 35.1716 | -0.1 | -0.28 | 35.36 | 35.36 | 35.1716 | 277 |
| 1733959800 | 35.2697 | 0.01 | 0.04 | 35.37 | 35.38 | 35.2697 | 272 |
| 1733873400 | 35.2552 | -0 | -0.00 | 35.38 | 35.38 | 35.2552 | 192 |
| 1733787000 | 35.2555 | -0.11 | -0.31 | 35.26 | 35.3487 | 35.2555 | 518 |
| 1733527800 | 35.3651 | 0.09 | 0.26 | 35.41 | 35.41 | 35.3651 | 326 |
| 1733441400 | 35.2749 | -0.02 | -0.04 | 35.16 | 35.2749 | 35.16 | 104 |
| 1733355000 | 35.2907 | 0.09 | 0.26 | 35.44 | 35.44 | 35.17 | 85 |
| 1733268600 | 35.1981 | -0.01 | -0.03 | 35.22 | 35.22 | 35.1981 | 155 |
| 1733182200 | 35.2104 | -0.22 | -0.63 | 35.22 | 35.22 | 35.21 | 1050 |
| 1732917840 | 35.435 | 0.09 | 0.24 | 35.54 | 35.54 | 35.435 | 5 |
| 1732750200 | 35.35 | 0.02 | 0.06 | 35.21 | 35.35 | 35.21 | 188 |
| 1732663800 | 35.3274 | -0.04 | -0.11 | 35.26 | 35.3274 | 35.26 | 394 |
| 1732577400 | 35.365 | 0.11 | 0.33 | 35.34 | 35.365 | 35.3295 | 199 |
| 1732318200 | 35.2502 | -0.01 | -0.04 | 35.32 | 35.32 | 35.2502 | 110 |
| 1732231800 | 35.2629 | 0.02 | 0.05 | 35.2629 | 35.2629 | 35.2629 | 125 |
| 1732145400 | 35.245 | -0.05 | -0.14 | 35.259887 | 35.259887 | 35.245 | 272 |
| 1732059000 | 35.2942 | 0.11 | 0.31 | 35.08 | 35.2942 | 35.08 | 315 |
| 1731972600 | 35.1835 | -0.04 | -0.11 | 35.14 | 35.27 | 35.14 | 105 |
| 1731713400 | 35.2229 | -0.04 | -0.10 | 35.06 | 35.2229 | 35.06 | 17306 |
| 1731627000 | 35.2581 | -0.1 | -0.30 | 35.41 | 35.41 | 35.2581 | 171 |
| 1731540600 | 35.3629 | 0.16 | 0.44 | 35.44 | 35.44 | 35.26 | 1743 |
| 1731454200 | 35.2076 | -0.17 | -0.47 | 35.31 | 35.31 | 35.12 | 476 |
| 1731367800 | 35.3745 | -0.04 | -0.11 | 35.39 | 35.57 | 35.3745 | 3220 |
| 1731108600 | 35.4144 | 0.09 | 0.26 | 35.18 | 35.4983 | 35.18 | 683 |
| 1731022200 | 35.3208 | 0.17 | 0.49 | 35.13 | 35.3208 | 35.13 | 117 |
| 1730935800 | 35.149 | 0.04 | 0.12 | 36.34 | 36.34 | 35.0123 | 744 |
| 1730849400 | 35.1076 | 0.11 | 0.33 | 35.1 | 35.1076 | 35.09 | 402 |
| 1730763000 | 34.9935 | 0.04 | 0.11 | 35.04 | 35.04 | 34.95 | 415 |
| 1730500200 | 34.9538 | -0.19 | -0.55 | 35.015 | 35.015 | 34.9538 | 628 |
| 1730413800 | 35.1462 | -0.06 | -0.17 | 35.0601 | 35.1462 | 35.0601 | 781 |
| 1730327400 | 35.2053 | -0.04 | -0.12 | 35.275 | 35.275 | 35.2053 | 604 |
| 1730241000 | 35.2464 | 0.03 | 0.09 | 35.2 | 35.2464 | 35.13 | 3352 |
| 1730154600 | 35.215 | 0.06 | 0.17 | 35.24 | 35.24 | 34.175 | 830 |
| 1729895400 | 35.1563 | -0.1 | -0.29 | 35.31 | 35.31 | 35.0757 | 540 |
| 1729809000 | 35.2587 | 0.08 | 0.23 | 35.23 | 35.27 | 35.2179 | 1063 |
| 1729722600 | 35.1765 | -0.13 | -0.38 | 35.23 | 35.27 | 35.13 | 1881 |
| 1729636200 | 35.3109 | -0.03 | -0.08 | 35.4 | 35.4 | 35.21 | 144 |
| 1729549800 | 35.3388 | -0.17 | -0.49 | 35.42 | 35.44 | 35.3388 | 875 |
| 1729290600 | 35.5122 | 0.02 | 0.06 | 35.45 | 35.5122 | 35.43 | 6720 |
| 1729204200 | 35.4892 | -0.05 | -0.14 | 35.51 | 35.51 | 35.39 | 743 |
| 1729117800 | 35.5372 | 0.14 | 0.39 | 35.58 | 35.58 | 35.5372 | 10 |
| 1729031400 | 35.4 | 0.03 | 0.08 | 35.3341 | 35.43 | 35.32 | 8005 |
| 1728945000 | 35.37 | 0.01 | 0.04 | 35.21 | 35.37 | 35.21 | 965 |
| 1728685800 | 35.3572 | 0.09 | 0.26 | 35.3572 | 35.3572 | 35.3572 | 91 |
| 1728599400 | 35.264 | -0.03 | -0.09 | 35.17 | 35.264 | 35.17 | 528 |
| 1728513000 | 35.295 | -0.05 | -0.13 | 35.24 | 35.41 | 35.24 | 2091 |
| 1728426600 | 35.34 | 0.1 | 0.29 | 35.33 | 35.34 | 35.25 | 684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
