Xt Low Beta High Yield Bond ETF (NY: HYDW )

47.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.79 43.81 43.79 43.81 1,198 -0.02(-0.05%)
Oct 28, 2021 43.80 43.84 43.80 43.83 4,603 +0.02(+0.06%)
Oct 27, 2021 43.82 43.84 43.81 43.81 6,519 +0.01(+0.02%)
Oct 26, 2021 43.80 43.82 43.80 43.80 566 +0.02(+0.05%)
Oct 25, 2021 43.75 43.81 43.75 43.78 2,108 +0.05(+0.11%)
Oct 22, 2021 43.78 43.78 43.73 43.73 4,984 -0.06(-0.13%)
Oct 21, 2021 43.87 43.87 43.78 43.78 1,109 -0.06(-0.14%)
Oct 20, 2021 43.86 43.86 43.83 43.85 1,734 -0.01(-0.01%)
Oct 19, 2021 43.84 43.85 43.82 43.85 435,651 +0.03(+0.06%)
Oct 18, 2021 43.82 43.85 43.78 43.83 1,718,524 -0.04(-0.09%)
Oct 15, 2021 43.90 43.91 43.84 43.87 176,627 -0.04(-0.09%)
Oct 14, 2021 43.85 43.91 43.85 43.91 749 +0.19(+0.43%)
Oct 13, 2021 43.65 43.72 43.65 43.72 3,136 +0.05(+0.12%)
Oct 12, 2021 43.66 43.68 43.65 43.67 4,375 +0.06(+0.15%)
Oct 11, 2021 43.72 43.73 43.60 43.60 1,171 -0.10(-0.23%)
Oct 08, 2021 43.74 43.75 43.70 43.70 961 -0.08(-0.19%)
Oct 07, 2021 43.79 43.79 43.79 43.79 189 -0.01(-0.03%)
Oct 06, 2021 43.76 43.80 43.73 43.80 3,531 -0.01(-0.03%)
Oct 05, 2021 43.85 43.85 43.81 43.81 476 -0.04(-0.09%)
Oct 04, 2021 43.85 43.85 43.84 43.85 627 -0.07(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.