Xt USD High Yield Corp Bond ETF (NY: HYLB )

36.84 +0.10 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.47 33.51 33.44 33.44 1,954,803 -0.02(-0.05%)
May 27, 2021 33.48 33.51 33.45 33.46 2,767,479 -0.01(-0.03%)
May 26, 2021 33.47 33.47 33.43 33.47 2,331,550 +0.00(+0.00%)
May 25, 2021 33.46 33.48 33.42 33.47 2,318,173 +0.01(+0.03%)
May 24, 2021 33.45 33.50 33.41 33.46 7,486,431 +0.06(+0.18%)
May 21, 2021 33.44 33.44 33.35 33.40 4,389,368 +0.03(+0.10%)
May 20, 2021 33.25 33.37 33.25 33.37 3,494,924 +0.13(+0.40%)
May 19, 2021 33.25 33.31 33.21 33.23 5,885,435 -0.08(-0.25%)
May 18, 2021 33.42 33.42 33.31 33.32 3,013,632 -0.08(-0.23%)
May 17, 2021 33.45 33.47 33.37 33.39 3,219,611 -0.04(-0.13%)
May 14, 2021 33.40 33.44 33.37 33.43 3,628,302 +0.08(+0.25%)
May 13, 2021 33.28 33.39 33.28 33.35 2,272,385 +0.08(+0.25%)
May 12, 2021 33.34 33.37 33.25 33.27 1,433,590 -0.15(-0.45%)
May 11, 2021 33.34 33.42 33.32 33.42 2,693,600 -0.03(-0.10%)
May 10, 2021 33.51 33.52 33.43 33.45 2,081,683 -0.05(-0.15%)
May 07, 2021 33.50 33.52 33.47 33.50 2,021,646 +0.02(+0.05%)
May 06, 2021 33.51 33.51 33.43 33.48 1,238,015 -0.02(-0.05%)
May 05, 2021 33.43 33.50 33.40 33.50 2,586,592 +0.10(+0.30%)
May 04, 2021 33.42 33.42 33.35 33.40 1,918,594 -0.05(-0.15%)
May 03, 2021 33.46 33.49 33.44 33.45 1,955,964 +0.02(+0.05%)
Apr 30, 2021 33.40 33.45 33.40 33.43 4,566,530 -0.01(-0.02%)
Apr 29, 2021 33.44 33.48 33.40 33.44 2,287,268 +0.02(+0.05%)
Apr 28, 2021 33.37 33.43 33.33 33.43 2,301,821 +0.05(+0.15%)
Apr 27, 2021 33.38 33.40 33.36 33.38 3,341,372 +0.01(+0.03%)
Apr 26, 2021 33.43 33.44 33.37 33.37 1,825,233 -0.02(-0.05%)
Apr 23, 2021 33.34 33.43 33.34 33.38 2,619,408 +0.07(+0.20%)
Apr 22, 2021 33.37 33.38 33.31 33.32 3,889,137 -0.06(-0.17%)
Apr 21, 2021 33.28 33.38 33.26 33.38 2,564,738 +0.10(+0.30%)
Apr 20, 2021 33.27 33.33 33.25 33.28 1,098,948 -0.07(-0.20%)
Apr 19, 2021 33.36 33.37 33.32 33.34 1,960,668 -0.03(-0.10%)
Apr 16, 2021 33.48 33.48 33.36 33.38 2,906,519 -0.07(-0.20%)
Apr 15, 2021 33.35 33.45 33.35 33.44 2,277,705 +0.11(+0.32%)
Apr 14, 2021 33.29 33.38 33.29 33.33 3,585,197 +0.00(+0.01%)
Apr 13, 2021 33.26 33.34 33.23 33.33 2,628,740 +0.03(+0.08%)
Apr 12, 2021 33.32 33.33 33.27 33.31 1,611,467 -0.05(-0.16%)
Apr 09, 2021 33.35 33.36 33.31 33.36 2,942,378 -0.01(-0.02%)
Apr 08, 2021 33.39 33.40 33.35 33.37 3,406,566 +0.01(+0.02%)
Apr 07, 2021 33.38 33.39 33.32 33.36 3,490,297 -0.01(-0.02%)
Apr 06, 2021 33.29 33.37 33.29 33.37 5,567,860 +0.07(+0.20%)
Apr 05, 2021 33.27 33.31 33.25 33.30 5,912,992 +0.07(+0.22%)
Apr 01, 2021 33.22 33.25 33.17 33.23 13,933,199 +0.01(+0.02%)
Mar 31, 2021 33.11 33.26 33.11 33.22 8,902,518 +0.11(+0.34%)
Mar 30, 2021 33.10 33.13 33.09 33.10 4,064,431 -0.07(-0.22%)
Mar 29, 2021 33.08 33.18 33.06 33.18 4,689,688 +0.04(+0.12%)
Mar 26, 2021 33.05 33.14 33.00 33.14 4,615,523 +0.11(+0.34%)
Mar 25, 2021 32.98 33.04 32.92 33.02 3,661,191 +0.05(+0.14%)
Mar 24, 2021 33.00 33.10 32.97 32.98 18,959,110 +0.01(+0.02%)
Mar 23, 2021 32.94 32.99 32.90 32.97 3,879,286 +0.02(+0.06%)
Mar 22, 2021 32.90 32.99 32.87 32.95 3,840,598 +0.11(+0.32%)
Mar 19, 2021 32.75 32.86 32.68 32.84 3,437,601 +0.13(+0.41%)
Mar 18, 2021 32.84 32.86 32.68 32.71 3,624,214 -0.23(-0.71%)
Mar 17, 2021 32.86 33.04 32.83 32.94 10,527,425 +0.04(+0.12%)
Mar 16, 2021 32.97 32.98 32.87 32.90 4,695,583 -0.09(-0.28%)
Mar 15, 2021 32.97 33.00 32.92 33.00 4,580,723 +0.01(+0.02%)
Mar 12, 2021 33.00 33.02 32.93 32.99 4,787,539 -0.08(-0.24%)
Mar 11, 2021 33.05 33.12 33.02 33.07 5,314,142 +0.11(+0.34%)
Mar 10, 2021 32.89 32.99 32.87 32.96 6,798,899 +0.12(+0.36%)
Mar 09, 2021 32.90 32.97 32.83 32.84 4,622,620 +0.03(+0.10%)
Mar 08, 2021 33.02 33.05 32.79 32.81 3,897,010 -0.23(-0.70%)
Mar 05, 2021 33.00 33.07 32.85 33.04 7,279,882 +0.10(+0.30%)
Mar 04, 2021 33.10 33.16 32.85 32.94 4,234,687 -0.13(-0.40%)
Mar 03, 2021 33.14 33.14 33.03 33.07 11,243,798 -0.06(-0.18%)
Mar 02, 2021 33.24 33.24 33.13 33.13 7,218,721 -0.08(-0.24%)
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.