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 (%)
Jun 30, 2021 44.61 44.66 44.61 44.64 8,360 +0.01(+0.02%)
Jun 29, 2021 44.63 44.66 44.61 44.63 780,229 +0.01(+0.03%)
Jun 28, 2021 44.62 44.62 44.58 44.62 5,720 +0.01(+0.02%)
Jun 25, 2021 44.61 44.61 44.61 44.61 298 +0.05(+0.12%)
Jun 24, 2021 44.53 44.56 44.53 44.56 588 +0.07(+0.16%)
Jun 23, 2021 44.54 44.55 44.47 44.49 10,649 +0.03(+0.07%)
Jun 22, 2021 44.47 44.51 44.43 44.46 575,109 +0.01(+0.02%)
Jun 21, 2021 44.43 44.46 44.42 44.45 234,519 +0.06(+0.14%)
Jun 18, 2021 44.40 44.42 44.39 44.39 596 -0.04(-0.09%)
Jun 17, 2021 44.45 44.45 44.42 44.42 1,152 +0.04(+0.09%)
Jun 16, 2021 44.43 44.43 44.38 44.38 1,772 -0.06(-0.13%)
Jun 15, 2021 44.44 44.46 44.43 44.44 1,153 -0.00(-0.01%)
Jun 14, 2021 44.48 44.48 44.44 44.44 235,182 -0.03(-0.07%)
Jun 11, 2021 44.44 44.48 44.44 44.48 1,920 +0.02(+0.05%)
Jun 10, 2021 44.46 44.47 44.43 44.45 3,471 +0.06(+0.13%)
Jun 09, 2021 44.43 44.44 44.40 44.40 1,975 +0.04(+0.09%)
Jun 08, 2021 44.40 44.40 44.36 44.36 3,527 +0.01(+0.01%)
Jun 07, 2021 44.36 44.36 44.33 44.35 2,126 +0.04(+0.09%)
Jun 04, 2021 44.31 44.33 44.30 44.31 1,773 +0.05(+0.12%)
Jun 03, 2021 44.24 44.31 44.24 44.26 1,611 -0.05(-0.12%)
Jun 02, 2021 44.28 44.34 44.28 44.31 572,950 +0.05(+0.11%)
Jun 01, 2021 44.20 44.27 44.20 44.26 2,443 +0.06(+0.14%)
May 28, 2021 44.25 44.25 44.20 44.20 7,044 +0.00(+0.01%)
May 27, 2021 44.18 44.23 44.18 44.20 2,027 -0.01(-0.02%)
May 26, 2021 44.21 44.22 44.21 44.21 717 +0.02(+0.04%)
May 25, 2021 44.22 44.22 44.19 44.19 7,494 +0.01(+0.01%)
May 24, 2021 44.11 44.21 44.11 44.18 4,880 +0.09(+0.21%)
May 21, 2021 44.11 44.11 44.09 44.09 1,344 +0.01(+0.03%)
May 20, 2021 44.04 44.08 44.04 44.08 5,640 +0.14(+0.33%)
May 19, 2021 43.97 44.01 43.91 43.94 6,239 -0.11(-0.25%)
May 18, 2021 44.13 44.13 44.05 44.05 2,025 -0.06(-0.14%)
May 17, 2021 44.10 44.11 44.10 44.11 567 -0.04(-0.08%)
May 14, 2021 44.12 44.17 44.11 44.14 3,631 +0.11(+0.25%)
May 13, 2021 44.04 44.10 44.03 44.03 3,740 +0.09(+0.22%)
May 12, 2021 44.03 44.04 43.94 43.94 119,452 -0.17(-0.39%)
May 11, 2021 44.09 44.14 44.08 44.11 6,769 -0.04(-0.09%)
May 10, 2021 44.17 44.20 44.11 44.15 186,119 -0.01(-0.02%)
May 07, 2021 44.22 44.22 44.16 44.16 1,664 +0.02(+0.05%)
May 06, 2021 44.17 44.19 44.12 44.14 3,484 -0.04(-0.10%)
May 05, 2021 44.11 44.18 44.07 44.18 16,374 +0.08(+0.19%)
May 04, 2021 44.09 44.10 44.04 44.10 7,561 -0.03(-0.08%)
May 03, 2021 44.14 44.14 44.08 44.14 5,165 +0.02(+0.04%)
Apr 30, 2021 44.08 44.13 44.07 44.12 12,839 +0.01(+0.03%)
Apr 29, 2021 44.10 44.14 44.09 44.10 3,479 +0.01(+0.03%)
Apr 28, 2021 44.05 44.12 44.02 44.09 11,463 +0.04(+0.09%)
Apr 27, 2021 44.08 44.10 44.05 44.05 11,895 -0.03(-0.06%)
Apr 26, 2021 44.10 44.15 44.08 44.08 32,239 -0.02(-0.05%)
Apr 23, 2021 44.10 44.12 44.09 44.10 15,246 +0.03(+0.07%)
Apr 22, 2021 44.16 44.16 44.07 44.07 4,367 -0.06(-0.14%)
Apr 21, 2021 44.00 44.13 44.00 44.13 5,424 +0.12(+0.27%)
Apr 20, 2021 44.05 44.06 44.00 44.01 5,564 -0.04(-0.09%)
Apr 19, 2021 44.09 44.10 44.05 44.05 2,480 -0.09(-0.21%)
Apr 16, 2021 44.23 44.23 44.13 44.15 1,948 +0.00(+0.00%)
Apr 15, 2021 44.11 44.15 44.11 44.15 1,945 +0.11(+0.25%)
Apr 14, 2021 44.06 44.07 44.01 44.04 4,981 +0.00(+0.00%)
Apr 13, 2021 44.02 44.04 43.99 44.04 6,419 +0.00(+0.01%)
Apr 12, 2021 44.05 44.06 43.99 44.03 122,943 -0.03(-0.06%)
Apr 09, 2021 44.07 44.07 44.05 44.06 575,825 -0.05(-0.11%)
Apr 08, 2021 44.10 44.11 44.07 44.11 4,475 +0.00(+0.01%)
Apr 07, 2021 44.13 44.13 44.08 44.10 6,135 +0.01(+0.02%)
Apr 06, 2021 44.06 44.12 44.06 44.09 3,346 +0.09(+0.20%)
Apr 05, 2021 44.00 44.03 44.00 44.01 4,657 +0.03(+0.06%)
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.