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

36.74 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 (%)
Sep 30, 2021 34.08 34.12 34.01 34.06 3,216,681 -0.02(-0.05%)
Sep 29, 2021 34.06 34.11 34.05 34.07 1,438,883 +0.06(+0.17%)
Sep 28, 2021 34.12 34.12 34.01 34.01 2,884,186 -0.16(-0.47%)
Sep 27, 2021 34.15 34.18 34.12 34.18 608,277 -0.02(-0.05%)
Sep 24, 2021 34.18 34.22 34.17 34.19 793,383 -0.04(-0.12%)
Sep 23, 2021 34.24 34.27 34.20 34.24 1,624,595 +0.03(+0.10%)
Sep 22, 2021 34.24 34.24 34.16 34.20 1,729,603 +0.04(+0.12%)
Sep 21, 2021 34.18 34.18 34.10 34.16 1,314,346 +0.04(+0.12%)
Sep 20, 2021 34.10 34.15 34.06 34.12 3,494,202 -0.14(-0.40%)
Sep 17, 2021 34.28 34.28 34.22 34.25 984,598 -0.04(-0.12%)
Sep 16, 2021 34.29 34.29 34.23 34.29 1,315,293 +0.01(+0.02%)
Sep 15, 2021 34.24 34.29 34.23 34.29 1,435,667 +0.07(+0.20%)
Sep 14, 2021 34.23 34.27 34.21 34.22 3,488,900 +0.00(+0.00%)
Sep 13, 2021 34.22 34.24 34.18 34.22 2,478,640 +0.03(+0.10%)
Sep 10, 2021 34.24 34.27 34.17 34.18 900,988 -0.03(-0.07%)
Sep 09, 2021 34.19 34.21 34.15 34.21 2,244,593 +0.04(+0.12%)
Sep 08, 2021 34.14 34.18 34.10 34.17 1,392,691 +0.01(+0.02%)
Sep 07, 2021 34.22 34.24 34.14 34.16 1,789,446 -0.06(-0.17%)
Sep 03, 2021 34.20 34.23 34.18 34.22 978,057 +0.03(+0.10%)
Sep 02, 2021 34.21 34.24 34.18 34.18 3,284,865 +0.03(+0.07%)
Sep 01, 2021 34.18 34.23 34.13 34.16 4,757,058 +0.01(+0.04%)
Aug 31, 2021 34.14 34.16 34.10 34.14 3,118,461 +0.02(+0.05%)
Aug 30, 2021 34.09 34.14 34.08 34.13 761,311 +0.04(+0.12%)
Aug 27, 2021 33.99 34.09 33.99 34.09 2,785,122 +0.08(+0.25%)
Aug 26, 2021 34.03 34.03 33.94 34.00 2,067,016 +0.00(+0.00%)
Aug 25, 2021 33.97 34.03 33.96 34.00 2,182,215 +0.02(+0.05%)
Aug 24, 2021 33.93 33.98 33.92 33.98 2,859,227 +0.04(+0.12%)
Aug 23, 2021 33.87 33.94 33.87 33.94 3,439,402 +0.10(+0.30%)
Aug 20, 2021 33.76 33.84 33.76 33.84 765,299 +0.08(+0.25%)
Aug 19, 2021 33.71 33.79 33.70 33.76 2,414,272 -0.03(-0.07%)
Aug 18, 2021 33.81 33.87 33.77 33.78 2,639,998 -0.04(-0.13%)
Aug 17, 2021 33.87 33.87 33.77 33.82 2,976,218 -0.06(-0.17%)
Aug 16, 2021 33.87 33.89 33.85 33.88 1,879,935 +0.00(+0.00%)
Aug 13, 2021 33.85 33.88 33.83 33.88 2,378,110 +0.04(+0.13%)
Aug 12, 2021 33.77 33.84 33.76 33.84 2,837,959 +0.05(+0.15%)
Aug 11, 2021 33.76 33.79 33.73 33.79 2,255,187 +0.05(+0.15%)
Aug 10, 2021 33.77 33.80 33.72 33.74 3,115,361 -0.04(-0.13%)
Aug 09, 2021 33.89 33.89 33.76 33.78 3,422,041 -0.08(-0.25%)
Aug 06, 2021 33.90 33.92 33.85 33.87 2,408,183 -0.02(-0.05%)
Aug 05, 2021 33.83 33.89 33.83 33.88 2,147,099 +0.05(+0.15%)
Aug 04, 2021 33.87 33.87 33.83 33.83 4,153,097 -0.06(-0.17%)
Aug 03, 2021 33.89 33.90 33.84 33.89 1,683,498 +0.00(+0.00%)
Aug 02, 2021 33.96 33.99 33.87 33.89 2,497,343 -0.06(-0.17%)
Jul 30, 2021 33.96 33.98 33.92 33.95 2,416,860 -0.03(-0.10%)
Jul 29, 2021 33.95 33.98 33.94 33.98 3,706,658 +0.07(+0.20%)
Jul 28, 2021 33.90 33.93 33.86 33.92 2,078,474 +0.03(+0.10%)
Jul 27, 2021 33.89 33.91 33.84 33.88 2,343,783 -0.04(-0.12%)
Jul 26, 2021 33.95 33.97 33.92 33.92 2,340,377 -0.05(-0.15%)
Jul 23, 2021 33.92 33.97 33.92 33.97 4,014,175 +0.07(+0.20%)
Jul 22, 2021 33.89 33.93 33.86 33.91 3,887,890 +0.05(+0.15%)
Jul 21, 2021 33.84 33.88 33.82 33.86 11,509,976 +0.06(+0.17%)
Jul 20, 2021 33.63 33.80 33.63 33.80 11,513,155 +0.17(+0.50%)
Jul 19, 2021 33.78 33.79 33.59 33.63 9,600,292 -0.22(-0.65%)
Jul 16, 2021 33.94 33.94 33.85 33.85 3,595,645 -0.07(-0.20%)
Jul 15, 2021 33.89 33.92 33.87 33.92 1,082,505 -0.01(-0.02%)
Jul 14, 2021 33.90 33.95 33.90 33.92 2,870,488 +0.02(+0.05%)
Jul 13, 2021 33.97 33.97 33.89 33.91 1,294,996 -0.06(-0.17%)
Jul 12, 2021 33.97 34.00 33.94 33.97 3,922,904 -0.02(-0.05%)
Jul 09, 2021 33.96 33.99 33.94 33.98 2,687,777 +0.04(+0.12%)
Jul 08, 2021 33.92 33.96 33.87 33.94 2,845,172 -0.05(-0.15%)
Jul 07, 2021 34.02 34.02 33.95 33.99 2,872,342 -0.02(-0.05%)
Jul 06, 2021 34.00 34.01 33.96 34.01 1,134,241 +0.02(+0.05%)
Jul 02, 2021 33.96 33.99 33.94 33.99 1,361,093 +0.06(+0.17%)
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.