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

46.21 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.82 43.00 42.81 42.83 4,967 -0.01(-0.03%)
Aug 28, 2020 42.84 42.86 42.81 42.84 3,184 +0.04(+0.10%)
Aug 27, 2020 42.90 42.90 42.80 42.80 1,732 -0.04(-0.09%)
Aug 26, 2020 43.24 43.24 42.84 42.84 5,740 +0.00(+0.00%)
Aug 25, 2020 42.72 42.84 42.72 42.84 6,345 +0.09(+0.22%)
Aug 24, 2020 42.69 42.97 42.67 42.75 8,299 +0.15(+0.34%)
Aug 21, 2020 42.62 42.62 42.57 42.60 2,122 -0.00(-0.00%)
Aug 20, 2020 42.42 42.60 42.42 42.60 6,242 +0.12(+0.28%)
Aug 19, 2020 42.56 42.59 42.48 42.48 6,350 -0.06(-0.15%)
Aug 18, 2020 42.53 42.58 42.47 42.55 33,029 +0.01(+0.03%)
Aug 17, 2020 42.52 42.53 42.47 42.53 5,447 +0.07(+0.16%)
Aug 14, 2020 42.52 42.56 42.47 42.47 3,184 -0.11(-0.27%)
Aug 13, 2020 42.69 42.80 42.55 42.58 9,364 -0.17(-0.39%)
Aug 12, 2020 42.83 43.05 42.75 42.75 15,537 +0.06(+0.15%)
Aug 11, 2020 42.92 43.07 42.68 42.68 3,483,549 -0.25(-0.58%)
Aug 10, 2020 42.99 42.99 42.90 42.93 2,004 -0.05(-0.12%)
Aug 07, 2020 42.97 43.01 42.91 42.98 2,830 -0.08(-0.18%)
Aug 06, 2020 42.97 43.08 42.96 43.06 5,625 +0.12(+0.29%)
Aug 05, 2020 42.97 42.99 42.92 42.94 7,625 +0.01(+0.03%)
Aug 04, 2020 42.91 42.94 42.86 42.92 17,407 +0.04(+0.08%)
Aug 03, 2020 42.89 42.90 42.86 42.89 6,791 -0.09(-0.21%)
Jul 31, 2020 42.84 42.98 42.69 42.98 6,863 +0.13(+0.31%)
Jul 30, 2020 42.64 43.01 42.60 42.85 5,787 +0.10(+0.24%)
Jul 29, 2020 42.70 42.75 42.67 42.74 6,208 +0.24(+0.56%)
Jul 28, 2020 42.61 42.61 42.51 42.51 4,275 -0.14(-0.34%)
Jul 27, 2020 42.52 42.73 42.49 42.65 28,136 +0.08(+0.19%)
Jul 24, 2020 42.48 42.58 42.48 42.57 3,076 +0.12(+0.29%)
Jul 23, 2020 42.53 42.58 42.33 42.45 12,218 -0.08(-0.19%)
Jul 22, 2020 42.55 42.55 42.47 42.53 3,816 +0.09(+0.21%)
Jul 21, 2020 42.67 42.67 42.39 42.44 10,831 +0.12(+0.29%)
Jul 20, 2020 42.11 42.32 42.10 42.32 181,135 +0.23(+0.54%)
Jul 17, 2020 41.99 42.09 41.99 42.09 6,981 +0.09(+0.22%)
Jul 16, 2020 41.94 42.00 41.92 42.00 3,213 +0.06(+0.15%)
Jul 15, 2020 41.85 41.94 41.83 41.94 8,575 +0.19(+0.46%)
Jul 14, 2020 41.55 41.75 41.55 41.75 10,498 +0.32(+0.78%)
Jul 13, 2020 41.73 41.75 41.40 41.43 5,927 -0.14(-0.35%)
Jul 10, 2020 41.52 41.58 41.48 41.57 2,366 +0.05(+0.11%)
Jul 09, 2020 41.56 41.56 41.30 41.52 8,669 -0.06(-0.15%)
Jul 08, 2020 41.53 41.60 41.52 41.59 4,253 +0.10(+0.25%)
Jul 07, 2020 41.65 41.68 41.48 41.48 8,442 -0.12(-0.30%)
Jul 06, 2020 41.57 41.65 41.53 41.61 8,634 +0.29(+0.70%)
Jul 02, 2020 41.38 41.60 41.30 41.32 3,194 +0.16(+0.39%)
Jul 01, 2020 41.11 41.23 41.09 41.16 8,365 +0.10(+0.23%)
Jun 30, 2020 40.96 41.08 40.92 41.06 122,341 +0.18(+0.44%)
Jun 29, 2020 40.94 41.06 40.87 40.88 12,065 -0.16(-0.40%)
Jun 26, 2020 41.40 41.40 40.93 41.04 13,897 -0.28(-0.67%)
Jun 25, 2020 41.15 41.32 41.14 41.32 13,776 +0.12(+0.30%)
Jun 24, 2020 41.28 41.45 41.03 41.20 130,544 -0.21(-0.52%)
Jun 23, 2020 41.40 41.52 41.40 41.41 12,645 +0.02(+0.04%)
Jun 22, 2020 41.42 41.48 41.39 41.39 2,380 -0.00(-0.01%)
Jun 19, 2020 41.51 41.51 41.34 41.40 3,800 -0.05(-0.13%)
Jun 18, 2020 41.49 41.56 41.43 41.45 4,953 -0.08(-0.20%)
Jun 17, 2020 41.63 41.75 41.53 41.53 24,955 -0.05(-0.12%)
Jun 16, 2020 41.77 41.77 41.51 41.58 12,695 +0.16(+0.38%)
Jun 15, 2020 41.16 41.59 41.13 41.42 154,814 +0.22(+0.53%)
Jun 12, 2020 41.24 41.24 41.00 41.20 94,667 +0.41(+1.01%)
Jun 11, 2020 41.20 41.24 40.79 40.79 2,725 -0.84(-2.01%)
Jun 10, 2020 41.62 41.73 41.52 41.63 4,120 -0.07(-0.17%)
Jun 09, 2020 41.74 41.77 41.67 41.70 3,451 -0.26(-0.62%)
Jun 08, 2020 41.99 41.99 41.91 41.96 13,936 +0.06(+0.13%)
Jun 05, 2020 41.97 42.07 41.91 41.91 12,353 +0.28(+0.68%)
Jun 04, 2020 41.69 41.72 41.59 41.62 21,926 -0.10(-0.25%)
Jun 03, 2020 41.67 41.82 41.67 41.73 24,954 +0.12(+0.29%)
Jun 02, 2020 41.32 41.61 41.31 41.61 3,188 +0.31(+0.75%)
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.