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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.40 43.45 43.54 43.45 973 -0.09(-0.20%)
Nov 29, 2021 43.50 43.57 43.47 43.54 6,358 +0.18(+0.41%)
Nov 26, 2021 43.32 43.36 43.32 43.36 1,647 -0.21(-0.48%)
Nov 24, 2021 43.53 43.57 43.48 43.57 2,303,422 -0.02(-0.04%)
Nov 23, 2021 43.68 43.68 43.57 43.59 1,602 -0.07(-0.16%)
Nov 22, 2021 43.78 43.78 43.66 43.66 915,762 -0.13(-0.30%)
Nov 19, 2021 43.77 43.83 43.77 43.79 1,746 -0.01(-0.03%)
Nov 18, 2021 43.83 43.80 43.80 43.80 2,116 -0.03(-0.08%)
Nov 17, 2021 43.83 43.84 43.83 43.84 1,342 -0.03(-0.07%)
Nov 16, 2021 43.86 43.87 43.85 43.87 10,624 +0.02(+0.04%)
Nov 15, 2021 43.84 43.86 43.83 43.85 1,607 -0.02(-0.04%)
Nov 12, 2021 43.93 43.93 43.85 43.87 1,019 -0.04(-0.09%)
Nov 11, 2021 43.92 43.95 43.91 43.91 2,658 -0.01(-0.02%)
Nov 10, 2021 43.94 43.92 43.92 0 -0.18(-0.42%)
Nov 09, 2021 44.05 44.10 44.05 44.10 2,999 +0.04(+0.08%)
Nov 08, 2021 44.12 44.12 44.04 44.07 8,126 -0.05(-0.11%)
Nov 05, 2021 44.06 44.11 44.06 44.11 3,837 +0.13(+0.29%)
Nov 04, 2021 43.96 44.02 43.95 43.99 3,003 +0.09(+0.20%)
Nov 03, 2021 43.79 43.90 43.79 43.90 7,540 +0.08(+0.18%)
Nov 02, 2021 43.78 43.83 43.78 43.82 1,872 +0.04(+0.10%)
Nov 01, 2021 43.81 43.82 43.78 43.78 3,456 -0.03(-0.08%)
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%)
Oct 01, 2021 43.86 43.98 43.86 43.93 5,471 +0.04(+0.09%)
Sep 30, 2021 43.85 43.89 43.85 43.89 1,041 -0.04(-0.10%)
Sep 29, 2021 43.92 43.94 43.89 43.93 349,786 +0.10(+0.22%)
Sep 28, 2021 43.84 43.84 43.84 43.84 238 -0.18(-0.41%)
Sep 27, 2021 44.01 44.02 44.00 44.02 12,153 -0.02(-0.05%)
Sep 24, 2021 44.03 44.04 44.01 44.04 5,502 -0.05(-0.12%)
Sep 23, 2021 44.15 44.15 44.09 44.09 4,950 -0.02(-0.05%)
Sep 22, 2021 44.13 44.16 44.05 44.11 955,007 +0.08(+0.18%)
Sep 21, 2021 44.02 44.06 43.95 44.03 16,648 +0.00(+0.01%)
Sep 20, 2021 44.00 44.03 43.96 44.03 4,338 -0.09(-0.20%)
Sep 17, 2021 44.15 44.15 44.08 44.12 5,165 -0.06(-0.13%)
Sep 16, 2021 44.13 44.20 44.11 44.17 40,253 +0.02(+0.05%)
Sep 15, 2021 44.14 44.15 44.14 44.15 14,371 +0.06(+0.13%)
Sep 14, 2021 44.17 44.17 44.09 44.09 5,668 -0.03(-0.06%)
Sep 13, 2021 44.08 44.13 44.08 44.12 2,700 +0.06(+0.15%)
Sep 10, 2021 44.17 44.17 44.05 44.05 1,297 -0.03(-0.08%)
Sep 09, 2021 44.09 44.11 44.09 44.09 2,810 +0.02(+0.04%)
Sep 08, 2021 44.03 44.07 44.03 44.07 2,924 +0.04(+0.09%)
Sep 07, 2021 44.15 44.15 44.03 44.03 2,764 -0.09(-0.21%)
Sep 03, 2021 44.14 44.14 44.09 44.13 1,181 +0.00(+0.01%)
Sep 02, 2021 44.09 44.15 44.09 44.12 2,058 +0.05(+0.12%)
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.