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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	36.00	36.00	35.75	35.84	761	-0.08(-0.22%)
Sep 16, 2025	36.42	36.42	35.89	35.92	2,969	+0.01(+0.02%)
Sep 15, 2025	37.20	37.20	35.84	35.91	10,704	+0.01(+0.04%)
Sep 12, 2025	35.87	35.98	35.87	35.90	3,257	-0.00(-0.00%)
Sep 11, 2025	35.85	35.90	35.85	35.90	1,734	+0.04(+0.10%)
Sep 10, 2025	35.91	35.96	35.68	35.87	1,813	-0.02(-0.07%)
Sep 09, 2025	35.79	36.01	35.79	35.89	5,725	+0.12(+0.32%)
Sep 08, 2025	35.85	35.85	35.77	35.77	608	+0.09(+0.25%)
Sep 05, 2025	35.73	35.75	35.69	35.69	109,275	-0.04(-0.10%)
Sep 04, 2025	35.73	35.73	35.72	35.72	333	-0.13(-0.36%)
Sep 03, 2025	35.65	36.03	35.65	35.85	7,366	+0.38(+1.06%)
Sep 02, 2025	35.46	35.54	35.46	35.47	4,093	-0.37(-1.02%)
Aug 29, 2025	35.87	35.87	35.84	35.84	256	+0.09(+0.24%)
Aug 28, 2025	35.76	35.76	35.76	35.76	5	+0.04(+0.11%)
Aug 27, 2025	35.83	35.83	35.72	35.72	1,909	+0.04(+0.11%)
Aug 26, 2025	35.99	35.99	35.67	35.67	287	-0.20(-0.56%)
Aug 25, 2025	35.78	35.88	35.78	35.88	1,304	+0.23(+0.64%)
Aug 22, 2025	35.45	35.65	35.45	35.65	490	+0.15(+0.42%)
Aug 21, 2025	35.49	35.49	35.49	35.49	314	-0.12(-0.35%)
Aug 20, 2025	35.65	35.65	35.54	35.62	725	+0.06(+0.17%)
Aug 19, 2025	35.56	35.56	35.56	35.56	7	-0.02(-0.07%)
Aug 18, 2025	35.89	35.89	35.59	35.59	262	+0.02(+0.04%)
Aug 15, 2025	35.56	35.57	35.56	35.57	513	+0.02(+0.07%)
Aug 14, 2025	35.55	35.55	35.55	35.55	42	-0.01(-0.03%)
Aug 13, 2025	35.67	35.67	35.55	35.55	310	+0.11(+0.31%)
Aug 12, 2025	35.40	35.45	35.40	35.45	260	+0.08(+0.23%)
Aug 11, 2025	35.40	35.42	35.37	35.37	1,217	-0.03(-0.09%)
Aug 08, 2025	35.40	35.40	35.40	35.40	100	+0.06(+0.18%)
Aug 07, 2025	35.71	35.71	35.34	35.34	396	+0.01(+0.01%)
Aug 06, 2025	35.33	35.33	35.33	35.33	102	-0.04(-0.10%)
Aug 05, 2025	35.27	35.55	35.27	35.37	4,632	-0.04(-0.12%)
Aug 04, 2025	35.40	35.52	35.39	35.41	6,538	+0.17(+0.49%)
Aug 01, 2025	35.14	35.24	35.14	35.24	8,406	-0.04(-0.12%)
Jul 31, 2025	35.24	35.32	35.21	35.28	1,211	+0.11(+0.31%)
Jul 30, 2025	35.17	35.17	35.17	35.17	6	-0.03(-0.09%)
Jul 29, 2025	35.20	35.20	35.20	35.20	52	-0.03(-0.08%)
Jul 28, 2025	35.34	35.34	35.23	35.23	333	+0.02(+0.06%)
Jul 25, 2025	35.21	35.21	35.21	35.21	100	+0.01(+0.01%)
Jul 24, 2025	35.39	35.39	35.21	35.21	1,415	-0.11(-0.32%)
Jul 23, 2025	35.32	35.32	35.32	35.32	11	+0.05(+0.15%)
Jul 22, 2025	35.27	35.27	35.27	35.27	12	+0.03(+0.10%)
Jul 21, 2025	35.81	35.81	35.16	35.23	2,176	+0.02(+0.05%)
Jul 18, 2025	35.22	35.22	35.21	35.21	315	+0.07(+0.20%)
Jul 17, 2025	35.14	35.14	35.14	35.14	13	+0.09(+0.26%)
Jul 16, 2025	35.06	35.16	35.05	35.05	526	-0.02(-0.05%)
Jul 15, 2025	35.07	35.07	35.07	35.07	33	-0.00(-0.01%)
Jul 14, 2025	34.96	35.07	34.96	35.07	1,213	+0.04(+0.13%)
Jul 11, 2025	35.01	35.03	35.01	35.03	317	-0.03(-0.10%)
Jul 10, 2025	35.06	35.06	35.06	35.06	248	-0.05(-0.14%)
Jul 09, 2025	35.43	35.43	35.09	35.11	512	-0.01(-0.03%)
Jul 08, 2025	35.12	35.12	35.12	35.12	162	-0.04(-0.12%)
Jul 07, 2025	35.50	35.50	35.05	35.17	804	-0.09(-0.25%)
Jul 03, 2025	35.26	35.26	35.26	35.26	298	-0.04(-0.11%)
Jul 02, 2025	35.25	35.37	35.23	35.29	1,747	+0.11(+0.31%)