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

47.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.86 43.86 43.80 43.81 1,487 -0.04(-0.08%)
Jul 29, 2021 43.83 43.86 43.83 43.84 4,178 +0.05(+0.11%)
Jul 28, 2021 43.79 43.80 43.77 43.79 1,964 +0.04(+0.10%)
Jul 27, 2021 43.73 43.77 43.73 43.75 2,680 -0.02(-0.05%)
Jul 26, 2021 43.82 43.82 43.75 43.77 1,111 -0.04(-0.10%)
Jul 23, 2021 43.81 43.83 43.81 43.82 1,957 +0.06(+0.14%)
Jul 22, 2021 43.73 43.79 43.72 43.75 2,191 +0.02(+0.05%)
Jul 21, 2021 43.64 43.73 43.64 43.73 5,596 +0.09(+0.21%)
Jul 20, 2021 43.47 43.64 43.47 43.64 3,458 +0.12(+0.27%)
Jul 19, 2021 43.57 43.63 43.48 43.52 5,747 -0.16(-0.36%)
Jul 16, 2021 43.75 43.75 43.68 43.68 3,718 -0.04(-0.09%)
Jul 15, 2021 43.69 43.74 43.69 43.72 5,355 -0.01(-0.02%)
Jul 14, 2021 43.75 43.76 43.71 43.73 5,145 +0.04(+0.08%)
Jul 13, 2021 43.74 43.78 43.69 43.69 5,702 -0.11(-0.24%)
Jul 12, 2021 43.81 43.81 43.74 43.80 82,850 -0.01(-0.01%)
Jul 09, 2021 43.81 43.81 43.77 43.81 5,294 +0.08(+0.19%)
Jul 08, 2021 43.74 43.75 43.71 43.73 1,288 -0.05(-0.11%)
Jul 07, 2021 43.78 43.81 43.77 43.77 6,210 -0.01(-0.02%)
Jul 06, 2021 43.77 43.87 43.77 43.78 5,987 +0.02(+0.03%)
Jul 02, 2021 43.75 43.79 43.72 43.77 3,842 +0.09(+0.21%)
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.