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

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.08 41.23 41.04 41.23 3,697 +0.18(+0.45%)
May 28, 2020 41.18 41.24 41.05 41.05 9,437 -0.12(-0.28%)
May 27, 2020 41.22 41.39 41.02 41.17 16,242 +0.17(+0.42%)
May 26, 2020 40.98 41.08 40.98 41.00 2,632 +0.19(+0.46%)
May 22, 2020 40.62 40.81 40.62 40.81 1,669 +0.16(+0.41%)
May 21, 2020 40.71 40.71 40.59 40.64 334,258 -0.03(-0.07%)
May 20, 2020 40.52 40.71 40.52 40.67 2,100 +0.38(+0.93%)
May 19, 2020 40.52 40.52 40.22 40.29 3,043 -0.01(-0.03%)
May 18, 2020 40.25 40.31 40.05 40.31 13,866 +0.45(+1.14%)
May 15, 2020 39.74 39.85 39.70 39.85 3,220 -0.02(-0.06%)
May 14, 2020 39.78 39.96 39.78 39.88 2,446 -0.08(-0.21%)
May 13, 2020 40.19 40.19 39.90 39.96 6,097 -0.12(-0.31%)
May 12, 2020 40.26 40.29 40.09 40.09 24,102 -0.10(-0.25%)
May 11, 2020 40.21 40.23 40.16 40.19 4,785 -0.10(-0.24%)
May 08, 2020 40.22 40.29 40.22 40.28 2,981 +0.18(+0.45%)
May 07, 2020 40.20 40.28 40.07 40.10 5,009 +0.13(+0.31%)
May 06, 2020 39.91 41.12 39.91 39.98 128,339 -0.01(-0.02%)
May 05, 2020 39.90 40.04 39.90 39.99 14,726 +0.09(+0.23%)
May 04, 2020 39.83 39.90 39.76 39.89 6,692 +0.08(+0.20%)
May 01, 2020 40.02 40.02 39.81 39.81 53,671 -0.41(-1.03%)
Apr 30, 2020 40.01 40.22 40.00 40.22 7,805 +0.18(+0.46%)
Apr 29, 2020 39.88 40.07 39.88 40.04 8,164 +0.49(+1.25%)
Apr 28, 2020 39.72 39.72 39.54 39.55 30,194 -0.03(-0.07%)
Apr 27, 2020 39.65 39.67 39.27 39.58 148,038 -0.13(-0.33%)
Apr 24, 2020 39.61 39.71 39.58 39.71 8,740 -0.01(-0.02%)
Apr 23, 2020 39.79 39.93 39.61 39.71 11,210 -0.05(-0.13%)
Apr 22, 2020 39.90 39.90 39.75 39.76 19,350 +0.04(+0.10%)
Apr 21, 2020 39.77 39.77 39.54 39.73 121,252 -0.46(-1.15%)
Apr 20, 2020 40.26 40.37 40.05 40.19 7,881 -0.38(-0.93%)
Apr 17, 2020 40.50 41.44 40.50 40.57 8,740 +0.16(+0.40%)
Apr 16, 2020 40.27 40.41 40.08 40.41 4,916 -0.03(-0.07%)
Apr 15, 2020 40.03 40.43 39.99 40.43 5,068 -0.20(-0.50%)
Apr 14, 2020 40.40 40.73 40.38 40.64 5,329 +0.23(+0.56%)
Apr 13, 2020 41.29 41.29 40.02 40.41 115,800 -0.39(-0.96%)
Apr 09, 2020 40.10 40.80 40.10 40.80 208,447 +1.95(+5.03%)
Apr 08, 2020 38.68 38.85 38.64 38.85 6,522 +0.69(+1.81%)
Apr 07, 2020 38.33 38.39 38.07 38.15 16,830 +0.11(+0.28%)
Apr 06, 2020 37.93 38.10 37.93 38.05 8,982 +0.32(+0.84%)
Apr 03, 2020 37.53 37.73 37.48 37.73 718 -0.24(-0.62%)
Apr 02, 2020 38.06 38.20 37.91 37.97 15,073 +0.21(+0.55%)
Apr 01, 2020 37.77 37.96 37.45 37.76 1,587 -0.41(-1.07%)
Mar 31, 2020 38.11 38.31 37.98 38.17 145,487 +0.10(+0.27%)
Mar 30, 2020 37.87 38.07 37.84 38.07 2,198 +0.59(+1.57%)
Mar 27, 2020 37.15 37.94 37.09 37.48 5,890 +0.01(+0.03%)
Mar 26, 2020 36.11 37.53 36.11 37.47 11,871 +1.36(+3.75%)
Mar 25, 2020 35.71 36.27 35.20 36.11 8,274 +0.76(+2.16%)
Mar 24, 2020 34.89 35.40 34.74 35.35 3,680 +0.79(+2.27%)
Mar 23, 2020 34.66 34.97 34.33 34.56 12,107 -0.33(-0.95%)
Mar 20, 2020 35.16 35.73 34.76 34.90 11,179 -0.64(-1.79%)
Mar 19, 2020 35.90 36.03 35.42 35.53 9,680 -0.74(-2.04%)
Mar 18, 2020 36.82 37.20 34.00 36.27 66,210 -1.29(-3.44%)
Mar 17, 2020 37.24 37.80 36.93 37.56 19,516 +0.29(+0.79%)
Mar 16, 2020 37.77 38.20 37.26 37.27 21,629 -2.13(-5.41%)
Mar 13, 2020 38.69 39.40 38.52 39.40 11,059 +1.02(+2.67%)
Mar 12, 2020 38.75 39.41 37.90 38.38 19,187 -1.35(-3.41%)
Mar 11, 2020 40.02 40.02 39.59 39.73 40,038 -0.83(-2.06%)
Mar 10, 2020 40.41 40.56 40.10 40.56 28,932 +0.60(+1.50%)
Mar 09, 2020 39.71 40.04 39.66 39.96 4,529 -1.43(-3.46%)
Mar 06, 2020 41.42 41.42 41.14 41.39 16,709 -0.26(-0.61%)
Mar 05, 2020 41.72 41.79 41.65 41.65 2,213 -0.34(-0.80%)
Mar 04, 2020 41.85 41.99 41.85 41.99 8,591 +0.36(+0.86%)
Mar 03, 2020 41.63 41.67 41.59 41.63 1,387 -0.04(-0.10%)
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.