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

46.18 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.18 45.23 45.18 45.18 4,436 +0.01(+0.03%)
Dec 30, 2021 45.22 45.22 45.16 45.17 617 -0.02(-0.04%)
Dec 29, 2021 45.26 45.26 45.19 45.19 2,371 -0.07(-0.16%)
Dec 28, 2021 45.28 45.28 45.21 45.26 4,094 -0.00(-0.01%)
Dec 27, 2021 45.22 45.32 45.22 45.26 9,597 +0.04(+0.08%)
Dec 23, 2021 45.20 45.27 45.18 45.23 25,462 +0.06(+0.14%)
Dec 22, 2021 45.04 45.16 45.04 45.16 847 +0.12(+0.26%)
Dec 21, 2021 45.04 45.06 45.04 45.05 3,928 +0.12(+0.26%)
Dec 20, 2021 44.85 44.95 44.85 44.93 1,972 +0.01(+0.03%)
Dec 17, 2021 44.89 44.96 44.88 44.92 9,524 -0.05(-0.12%)
Dec 16, 2021 44.96 45.04 44.96 44.97 10,277 -0.01(-0.03%)
Dec 15, 2021 44.85 44.99 44.99 44.99 1,569 +0.10(+0.22%)
Dec 14, 2021 44.83 44.94 44.83 44.89 1,483 -0.05(-0.10%)
Dec 13, 2021 44.88 44.96 44.88 44.94 2,882 +0.02(+0.04%)
Dec 10, 2021 44.95 44.95 44.87 44.92 2,806 +0.04(+0.09%)
Dec 09, 2021 44.95 44.96 44.87 44.87 10,794 -0.12(-0.27%)
Dec 08, 2021 44.95 45.00 44.95 45.00 1,559 -0.00(-0.00%)
Dec 07, 2021 44.90 45.00 44.90 45.00 1,861 +0.19(+0.42%)
Dec 06, 2021 44.73 44.81 44.71 44.81 5,383 +0.13(+0.30%)
Dec 03, 2021 44.63 44.68 44.63 44.67 20,121 -0.01(-0.01%)
Dec 02, 2021 44.59 44.69 44.54 44.68 7,565 +0.21(+0.48%)
Dec 01, 2021 44.64 44.64 44.47 44.47 1,910 +0.02(+0.04%)
Nov 30, 2021 44.40 44.45 44.54 44.45 951 -0.09(-0.20%)
Nov 29, 2021 44.50 44.58 44.47 44.54 6,215 +0.18(+0.41%)
Nov 26, 2021 44.32 44.36 44.32 44.36 1,610 -0.21(-0.48%)
Nov 24, 2021 44.53 44.57 44.48 44.57 2,251,702 -0.02(-0.05%)
Nov 23, 2021 44.68 44.68 44.58 44.59 1,566 -0.07(-0.16%)
Nov 22, 2021 44.79 44.79 44.66 44.66 895,199 -0.13(-0.30%)
Nov 19, 2021 44.77 44.83 44.77 44.80 1,707 -0.01(-0.03%)
Nov 18, 2021 44.84 44.81 44.81 44.81 2,068 -0.03(-0.08%)
Nov 17, 2021 44.84 44.84 44.84 44.84 1,312 -0.03(-0.07%)
Nov 16, 2021 44.87 44.88 44.86 44.88 10,385 +0.02(+0.04%)
Nov 15, 2021 44.85 44.87 44.84 44.86 1,571 -0.02(-0.04%)
Nov 12, 2021 44.94 44.94 44.86 44.88 996 -0.04(-0.09%)
Nov 11, 2021 44.93 44.96 44.92 44.92 2,598 -0.01(-0.02%)
Nov 10, 2021 44.95 44.93 44.93 0 -0.19(-0.42%)
Nov 09, 2021 45.06 45.11 45.06 45.11 2,932 +0.04(+0.08%)
Nov 08, 2021 45.14 45.14 45.06 45.08 7,943 -0.05(-0.11%)
Nov 05, 2021 45.07 45.13 45.07 45.13 3,751 +0.13(+0.29%)
Nov 04, 2021 44.97 45.03 44.96 45.00 2,935 +0.09(+0.20%)
Nov 03, 2021 44.80 44.91 44.80 44.91 7,371 +0.08(+0.18%)
Nov 02, 2021 44.79 44.84 44.79 44.83 1,830 +0.05(+0.10%)
Nov 01, 2021 44.82 44.82 44.78 44.78 3,379 -0.03(-0.08%)
Oct 29, 2021 44.80 44.82 44.80 44.82 1,171 -0.02(-0.05%)
Oct 28, 2021 44.81 44.84 44.81 44.84 4,500 +0.03(+0.06%)
Oct 27, 2021 44.83 44.85 44.81 44.81 6,372 +0.01(+0.02%)
Oct 26, 2021 44.81 44.83 44.80 44.80 553 +0.02(+0.05%)
Oct 25, 2021 44.76 44.82 44.76 44.78 2,060 +0.05(+0.11%)
Oct 22, 2021 44.79 44.79 44.73 44.73 4,872 -0.06(-0.13%)
Oct 21, 2021 44.87 44.87 44.79 44.79 1,085 -0.06(-0.14%)
Oct 20, 2021 44.87 44.87 44.83 44.85 1,695 -0.01(-0.01%)
Oct 19, 2021 44.84 44.86 44.83 44.86 425,866 +0.03(+0.06%)
Oct 18, 2021 44.83 44.85 44.78 44.83 1,679,925 -0.04(-0.09%)
Oct 15, 2021 44.91 44.92 44.84 44.87 172,660 -0.04(-0.09%)
Oct 14, 2021 44.86 44.92 44.86 44.91 733 +0.19(+0.43%)
Oct 13, 2021 44.65 44.72 44.65 44.72 3,065 +0.05(+0.12%)
Oct 12, 2021 44.67 44.68 44.66 44.67 4,277 +0.07(+0.15%)
Oct 11, 2021 44.72 44.73 44.60 44.60 1,144 -0.10(-0.23%)
Oct 08, 2021 44.75 44.75 44.71 44.71 939 -0.09(-0.19%)
Oct 07, 2021 44.79 44.79 44.79 44.79 184 -0.02(-0.03%)
Oct 06, 2021 44.76 44.81 44.74 44.81 3,452 -0.01(-0.03%)
Oct 05, 2021 44.85 44.85 44.82 44.82 465 -0.04(-0.09%)
Oct 04, 2021 44.86 44.86 44.84 44.86 613 -0.08(-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.