BondBloxx USD High Yield Bond Healthcare Sector ETF (NY:XHYH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2025	35.85	35.85	35.81	35.83	2,720	-0.05(-0.15%)
Dec 05, 2025	35.85	35.91	35.85	35.88	2,123	-0.05(-0.13%)
Dec 04, 2025	35.89	35.97	35.89	35.93	1,881	+0.02(+0.07%)
Dec 03, 2025	36.17	36.17	35.86	35.91	4,474	+0.06(+0.15%)
Dec 02, 2025	35.86	35.86	35.81	35.85	2,247	+0.04(+0.11%)
Dec 01, 2025	36.25	36.25	35.81	35.81	3,325	-0.27(-0.75%)
Nov 28, 2025	36.53	36.53	36.07	36.08	1,276	+0.05(+0.14%)
Nov 26, 2025	36.00	36.03	35.80	36.03	2,381	+0.17(+0.47%)
Nov 25, 2025	35.85	35.86	35.85	35.86	1,204	+0.08(+0.23%)
Nov 24, 2025	35.73	35.85	35.73	35.78	1,579	+0.11(+0.30%)
Nov 21, 2025	35.64	35.67	35.59	35.67	905	-0.00(-0.01%)
Nov 20, 2025	35.67	35.73	35.58	35.67	125,448	+0.08(+0.24%)
Nov 19, 2025	35.60	35.60	35.59	35.59	187	-0.01(-0.02%)
Nov 18, 2025	35.54	35.60	35.34	35.60	4,067	-0.04(-0.11%)
Nov 17, 2025	35.63	35.63	35.63	35.63	186	-0.02(-0.05%)
Nov 14, 2025	35.64	35.73	35.60	35.65	730	-0.01(-0.02%)
Nov 13, 2025	35.66	35.66	35.66	35.66	75	-0.06(-0.17%)
Nov 12, 2025	35.85	35.85	35.72	35.72	567	+0.03(+0.08%)
Nov 11, 2025	35.90	35.90	35.67	35.69	433	+0.02(+0.04%)
Nov 10, 2025	35.57	35.75	35.57	35.67	4,653	+0.09(+0.27%)
Nov 07, 2025	35.60	35.70	35.47	35.58	2,559	+0.01(+0.02%)
Nov 06, 2025	35.60	35.67	35.58	35.58	523	+0.06(+0.17%)
Nov 05, 2025	35.43	35.52	35.43	35.52	8,745	-0.05(-0.15%)
Nov 04, 2025	35.50	35.67	35.50	35.57	1,165	-0.06(-0.18%)
Nov 03, 2025	36.35	36.35	35.63	35.63	14,203	-0.15(-0.41%)
Oct 31, 2025	35.78	35.78	35.78	35.78	100	-0.05(-0.14%)
Oct 30, 2025	36.40	36.40	35.75	35.83	2,082	+0.03(+0.09%)
Oct 29, 2025	35.80	35.80	35.80	35.80	239	-0.08(-0.21%)
Oct 28, 2025	36.03	36.03	35.83	35.88	4,755	-0.15(-0.43%)
Oct 27, 2025	36.20	36.20	35.66	36.03	2,062	+0.19(+0.54%)
Oct 24, 2025	35.72	35.85	35.60	35.84	4,316	+0.11(+0.32%)
Oct 23, 2025	35.62	35.73	35.62	35.72	996	+0.10(+0.29%)
Oct 22, 2025	35.72	35.73	35.62	35.62	1,110	+0.01(+0.03%)
Oct 21, 2025	35.72	35.72	35.61	35.61	487	-0.02(-0.06%)
Oct 20, 2025	35.35	35.71	35.35	35.63	4,505	+0.16(+0.46%)
Oct 17, 2025	35.47	35.56	35.46	35.46	888	+0.07(+0.19%)
Oct 16, 2025	35.38	35.49	35.11	35.40	12,930	-0.08(-0.22%)
Oct 15, 2025	35.45	35.51	35.45	35.47	646	+0.12(+0.34%)
Oct 14, 2025	35.16	35.35	35.12	35.35	1,794	-0.03(-0.08%)
Oct 13, 2025	35.05	35.38	35.05	35.38	2,552	+0.10(+0.30%)
Oct 10, 2025	35.40	35.40	35.26	35.28	1,062	-0.15(-0.42%)
Oct 09, 2025	35.34	35.51	35.33	35.43	2,643	-0.12(-0.35%)
Oct 08, 2025	35.50	35.55	35.50	35.55	312	+0.12(+0.35%)
Oct 07, 2025	35.44	35.46	35.33	35.43	4,432	-0.06(-0.17%)
Oct 06, 2025	35.41	35.52	35.36	35.49	1,411	-0.14(-0.38%)
Oct 03, 2025	35.57	35.69	35.57	35.62	5,958	+0.05(+0.14%)
Oct 02, 2025	35.57	35.58	35.54	35.57	1,425	+0.08(+0.24%)