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

46.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.86 44.86 44.80 44.81 1,454 -0.04(-0.08%)
Jul 29, 2021 44.84 44.86 44.84 44.85 4,085 +0.05(+0.11%)
Jul 28, 2021 44.79 44.80 44.78 44.80 1,920 +0.04(+0.10%)
Jul 27, 2021 44.73 44.78 44.73 44.75 2,620 -0.02(-0.05%)
Jul 26, 2021 44.83 44.83 44.75 44.78 1,086 -0.04(-0.10%)
Jul 23, 2021 44.81 44.84 44.81 44.82 1,913 +0.06(+0.14%)
Jul 22, 2021 44.73 44.79 44.72 44.76 2,142 +0.02(+0.05%)
Jul 21, 2021 44.64 44.73 44.64 44.73 5,471 +0.09(+0.21%)
Jul 20, 2021 44.47 44.64 44.47 44.64 3,381 +0.12(+0.27%)
Jul 19, 2021 44.57 44.63 44.48 44.52 5,618 -0.16(-0.36%)
Jul 16, 2021 44.75 44.75 44.68 44.68 3,634 -0.04(-0.09%)
Jul 15, 2021 44.70 44.74 44.69 44.72 5,235 -0.01(-0.02%)
Jul 14, 2021 44.76 44.77 44.71 44.73 5,030 +0.04(+0.08%)
Jul 13, 2021 44.74 44.79 44.70 44.70 5,574 -0.11(-0.24%)
Jul 12, 2021 44.82 44.82 44.74 44.81 80,992 -0.01(-0.01%)
Jul 09, 2021 44.81 44.82 44.77 44.81 5,175 +0.08(+0.19%)
Jul 08, 2021 44.74 44.76 44.71 44.73 1,259 -0.05(-0.11%)
Jul 07, 2021 44.79 44.81 44.78 44.78 6,071 -0.01(-0.02%)
Jul 06, 2021 44.78 44.87 44.78 44.79 5,853 +0.02(+0.03%)
Jul 02, 2021 44.76 44.79 44.72 44.77 3,756 +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.