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 (%)
Mar 31, 2020 37.25 37.45 37.12 37.31 148,835 +0.10(+0.27%)
Mar 30, 2020 37.02 37.21 36.99 37.21 2,249 +0.58(+1.57%)
Mar 27, 2020 36.32 37.09 36.25 36.63 6,025 +0.01(+0.03%)
Mar 26, 2020 35.30 36.68 35.30 36.62 12,145 +1.33(+3.75%)
Mar 25, 2020 34.91 35.45 34.40 35.30 8,464 +0.74(+2.15%)
Mar 24, 2020 34.10 34.60 33.96 34.55 3,765 +0.77(+2.27%)
Mar 23, 2020 33.88 34.19 33.56 33.79 12,386 -0.32(-0.95%)
Mar 20, 2020 34.37 34.93 33.98 34.11 11,436 -0.62(-1.79%)
Mar 19, 2020 35.10 35.22 34.62 34.73 9,903 -0.72(-2.04%)
Mar 18, 2020 35.99 36.36 33.24 35.46 67,734 -1.26(-3.44%)
Mar 17, 2020 36.40 36.95 36.10 36.72 19,965 +0.29(+0.79%)
Mar 16, 2020 36.92 37.34 36.42 36.43 22,127 -2.08(-5.41%)
Mar 13, 2020 37.82 38.51 37.66 38.51 11,313 +1.00(+2.67%)
Mar 12, 2020 37.88 38.52 37.05 37.51 19,629 -1.32(-3.41%)
Mar 11, 2020 39.12 39.12 38.70 38.84 40,960 -0.82(-2.06%)
Mar 10, 2020 39.50 39.65 39.20 39.65 29,598 +0.59(+1.50%)
Mar 09, 2020 38.82 39.14 38.77 39.06 4,633 -1.40(-3.46%)
Mar 06, 2020 40.49 40.49 40.22 40.46 17,093 -0.25(-0.61%)
Mar 05, 2020 40.78 40.85 40.71 40.71 2,264 -0.33(-0.80%)
Mar 04, 2020 40.91 41.04 40.91 41.04 8,789 +0.35(+0.86%)
Mar 03, 2020 40.69 40.73 40.65 40.69 1,419 -0.04(-0.10%)
Mar 02, 2020 40.54 40.73 40.42 40.73 22,267 +0.24(+0.59%)
Feb 28, 2020 40.20 40.49 40.20 40.49 617 +0.14(+0.35%)
Feb 27, 2020 40.58 40.58 40.35 40.35 2,526 -0.40(-0.99%)
Feb 26, 2020 40.77 40.77 40.67 40.75 4,384 +0.08(+0.20%)
Feb 25, 2020 40.80 40.80 40.60 40.67 10,262 -0.15(-0.37%)
Feb 24, 2020 40.84 40.86 40.75 40.82 802 -0.23(-0.55%)
Feb 21, 2020 41.04 41.06 41.04 41.05 1,728 -0.02(-0.04%)
Feb 20, 2020 41.07 41.07 41.02 41.07 2,556 +0.00(+0.01%)
Feb 19, 2020 41.09 41.09 41.06 41.06 1,019 +0.01(+0.03%)
Feb 18, 2020 41.07 41.08 41.03 41.05 1,961 -0.03(-0.07%)
Feb 14, 2020 41.31 41.31 41.07 41.08 6,789 +0.02(+0.04%)
Feb 13, 2020 41.07 41.08 41.06 41.06 4,470 +0.00(+0.01%)
Feb 12, 2020 41.04 41.06 41.04 41.06 886 +0.06(+0.15%)
Feb 11, 2020 41.00 41.03 41.00 41.00 2,404 +0.00(+0.01%)
Feb 10, 2020 40.99 40.99 40.99 40.99 2,002 +0.04(+0.10%)
Feb 07, 2020 40.97 40.97 40.94 40.95 15,676 -0.04(-0.09%)
Feb 06, 2020 40.97 40.99 40.94 40.99 1,945 +0.04(+0.09%)
Feb 05, 2020 40.94 40.95 40.94 40.95 664 +0.08(+0.20%)
Feb 04, 2020 40.85 40.89 40.85 40.87 3,926 +0.07(+0.18%)
Feb 03, 2020 40.84 41.04 40.76 40.80 7,576 +0.05(+0.13%)
Jan 31, 2020 40.77 40.77 40.73 40.74 1,858 -0.10(-0.24%)
Jan 30, 2020 40.76 40.86 40.76 40.84 1,422 +0.04(+0.11%)
Jan 29, 2020 40.85 40.85 40.79 40.80 6,273 +0.02(+0.04%)
Jan 28, 2020 40.70 40.81 40.69 40.78 5,992 +0.17(+0.42%)
Jan 27, 2020 40.66 40.66 40.60 40.61 4,152 -0.17(-0.42%)
Jan 24, 2020 40.87 40.87 40.78 40.78 6,690 -0.10(-0.25%)
Jan 23, 2020 40.92 40.92 40.88 40.88 1,670 -0.02(-0.05%)
Jan 22, 2020 40.92 40.94 40.90 40.90 1,509 -0.00(-0.01%)
Jan 21, 2020 40.94 40.96 40.90 40.91 3,699 -0.01(-0.03%)
Jan 17, 2020 40.91 40.95 40.91 40.92 16,353 -0.00(-0.01%)
Jan 16, 2020 40.94 40.94 40.92 40.92 11,218 +0.02(+0.04%)
Jan 15, 2020 40.88 40.93 40.88 40.91 2,403 +0.02(+0.06%)
Jan 14, 2020 40.87 40.91 40.87 40.88 17,276 -0.01(-0.02%)
Jan 13, 2020 40.88 40.89 40.88 40.89 2,455 +0.04(+0.09%)
Jan 10, 2020 40.87 40.87 40.85 40.85 371 +0.03(+0.07%)
Jan 09, 2020 40.83 40.83 40.83 40.83 1,375 +0.02(+0.04%)
Jan 08, 2020 40.83 40.83 40.81 40.81 236 +0.01(+0.01%)
Jan 07, 2020 40.81 40.81 40.80 40.81 1,722 -0.02(-0.04%)
Jan 06, 2020 40.84 40.84 40.82 40.82 454 +0.04(+0.09%)
Jan 03, 2020 40.75 40.80 40.75 40.78 495 -0.02(-0.04%)
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.