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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.85 42.94 42.85 42.93 1,353 +0.12(+0.29%)
Mar 30, 2021 42.83 42.85 42.79 42.81 10,349 -0.04(-0.09%)
Mar 29, 2021 42.80 42.85 42.77 42.85 1,981 +0.04(+0.08%)
Mar 26, 2021 42.78 42.81 42.71 42.81 1,881 +0.12(+0.27%)
Mar 25, 2021 42.64 42.72 42.62 42.69 2,165 +0.00(+0.01%)
Mar 24, 2021 42.68 42.76 42.68 42.69 5,994 +0.09(+0.20%)
Mar 23, 2021 42.53 42.62 42.53 42.61 751 +0.03(+0.08%)
Mar 22, 2021 42.53 42.58 42.53 42.57 1,211 +0.10(+0.24%)
Mar 19, 2021 42.35 42.47 42.34 42.47 2,939 +0.12(+0.28%)
Mar 18, 2021 42.44 42.44 42.28 42.35 9,320 -0.21(-0.48%)
Mar 17, 2021 42.49 42.62 42.46 42.56 6,469,930 +0.04(+0.08%)
Mar 16, 2021 42.63 42.63 42.52 42.52 4,682 -0.12(-0.29%)
Mar 15, 2021 42.64 42.65 42.59 42.65 7,600 -0.01(-0.02%)
Mar 12, 2021 42.71 42.71 42.65 42.65 1,646 -0.08(-0.19%)
Mar 11, 2021 42.75 42.80 42.69 42.74 2,747 +0.08(+0.19%)
Mar 10, 2021 42.53 42.68 42.53 42.66 9,193 +0.10(+0.23%)
Mar 09, 2021 42.68 42.72 42.56 42.56 4,865 +0.09(+0.20%)
Mar 08, 2021 42.67 42.72 42.47 42.47 3,197 -0.32(-0.74%)
Mar 05, 2021 42.74 42.81 42.62 42.79 6,702 +0.12(+0.29%)
Mar 04, 2021 42.89 42.92 42.62 42.67 4,101 -0.16(-0.37%)
Mar 03, 2021 42.83 42.91 42.79 42.83 8,480 -0.08(-0.18%)
Mar 02, 2021 42.91 42.96 42.91 42.91 2,592 -0.07(-0.16%)
Mar 01, 2021 42.81 42.98 42.81 42.98 9,516 +0.29(+0.69%)
Feb 26, 2021 42.78 42.80 42.68 42.68 3,185 -0.06(-0.15%)
Feb 25, 2021 42.93 42.98 42.69 42.75 8,300 -0.31(-0.71%)
Feb 24, 2021 42.94 43.05 42.94 43.05 3,293 -0.02(-0.06%)
Feb 23, 2021 42.99 43.08 42.91 43.08 4,813 +0.09(+0.22%)
Feb 22, 2021 43.07 43.07 42.98 42.98 2,183 -0.11(-0.27%)
Feb 19, 2021 43.17 43.17 43.10 43.10 26,073 -0.03(-0.07%)
Feb 18, 2021 43.08 43.14 43.08 43.13 3,879 -0.01(-0.02%)
Feb 17, 2021 43.14 43.18 43.10 43.14 7,648 -0.07(-0.16%)
Feb 16, 2021 43.25 43.25 43.17 43.20 6,433 -0.06(-0.15%)
Feb 12, 2021 43.22 43.27 43.22 43.27 1,179 +0.08(+0.19%)
Feb 11, 2021 43.16 43.19 43.14 43.19 6,591 +0.03(+0.07%)
Feb 10, 2021 43.18 43.20 43.11 43.16 6,114 -0.01(-0.03%)
Feb 09, 2021 43.21 43.23 43.17 43.17 7,115 -0.07(-0.16%)
Feb 08, 2021 43.19 43.26 43.19 43.24 4,024 +0.07(+0.17%)
Feb 05, 2021 43.23 43.23 43.16 43.16 4,011 +0.09(+0.22%)
Feb 04, 2021 43.05 43.11 43.04 43.07 6,618 +0.04(+0.10%)
Feb 03, 2021 43.05 43.09 43.03 43.03 4,339 -0.00(-0.01%)
Feb 02, 2021 42.97 43.06 42.97 43.03 4,431 +0.14(+0.32%)
Feb 01, 2021 42.86 42.93 42.82 42.89 11,945 +0.12(+0.28%)
Jan 29, 2021 42.88 42.96 42.76 42.78 9,466 -0.10(-0.24%)
Jan 28, 2021 42.98 43.02 42.88 42.88 7,216 +0.14(+0.32%)
Jan 27, 2021 42.78 42.84 42.71 42.74 16,339 -0.12(-0.28%)
Jan 26, 2021 42.86 42.91 42.86 42.86 19,878 -0.00(-0.00%)
Jan 25, 2021 42.89 42.89 42.81 42.86 4,351 -0.01(-0.02%)
Jan 22, 2021 42.88 42.91 42.87 42.87 2,603 -0.08(-0.19%)
Jan 21, 2021 42.98 42.98 42.90 42.95 18,562 -0.01(-0.01%)
Jan 20, 2021 42.98 42.98 42.93 42.96 5,824 +0.09(+0.20%)
Jan 19, 2021 42.85 42.89 42.83 42.87 3,940 +0.06(+0.15%)
Jan 15, 2021 42.81 42.85 42.80 42.81 12,543 -0.02(-0.04%)
Jan 14, 2021 42.91 42.91 42.83 42.83 12,792 -0.05(-0.11%)
Jan 13, 2021 42.79 42.93 42.79 42.87 4,990 +0.06(+0.15%)
Jan 12, 2021 42.73 42.81 42.68 42.81 8,465 +0.08(+0.18%)
Jan 11, 2021 42.75 42.83 42.70 42.73 8,664 -0.23(-0.53%)
Jan 08, 2021 42.98 42.98 42.83 42.96 98,100 +0.04(+0.10%)
Jan 07, 2021 42.99 42.99 42.89 42.92 3,895 +0.12(+0.28%)
Jan 06, 2021 43.00 43.00 42.80 42.80 3,479 -0.09(-0.21%)
Jan 05, 2021 42.87 42.95 42.87 42.89 5,603 +0.00(+0.00%)
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.