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

36.74 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.52 29.61 29.52 29.60 570,294 +0.11(+0.37%)
Jan 30, 2019 29.32 29.54 29.31 29.49 457,055 +0.21(+0.70%)
Jan 29, 2019 29.31 29.35 29.24 29.29 12,448,783 -0.02(-0.06%)
Jan 28, 2019 29.30 29.34 29.25 29.31 598,812 -0.04(-0.12%)
Jan 25, 2019 29.32 29.38 29.32 29.34 575,969 +0.08(+0.27%)
Jan 24, 2019 29.25 29.31 29.18 29.26 662,893 +0.01(+0.02%)
Jan 23, 2019 29.23 29.28 29.17 29.26 474,510 +0.04(+0.14%)
Jan 22, 2019 29.32 29.35 29.16 29.22 715,788 -0.14(-0.49%)
Jan 18, 2019 29.34 29.42 29.33 29.36 546,475 +0.08(+0.29%)
Jan 17, 2019 29.20 29.31 29.18 29.28 1,334,498 +0.04(+0.14%)
Jan 16, 2019 29.22 29.28 29.21 29.23 8,589,248 +0.07(+0.23%)
Jan 15, 2019 29.09 29.19 29.08 29.17 564,516 +0.10(+0.35%)
Jan 14, 2019 29.10 29.13 29.05 29.06 2,923,431 -0.09(-0.31%)
Jan 11, 2019 29.16 29.19 29.13 29.16 1,241,913 -0.10(-0.35%)
Jan 10, 2019 29.06 29.29 29.05 29.26 7,259,520 +0.13(+0.44%)
Jan 09, 2019 29.13 29.20 29.08 29.13 664,285 +0.08(+0.27%)
Jan 08, 2019 29.00 29.09 28.94 29.05 1,936,094 +0.16(+0.54%)
Jan 07, 2019 28.67 28.90 28.67 28.90 284,712 +0.33(+1.16%)
Jan 04, 2019 28.36 28.67 28.36 28.56 1,648,704 +0.40(+1.41%)
Jan 03, 2019 28.18 28.24 28.10 28.17 396,670 -0.01(-0.04%)
Jan 02, 2019 28.09 28.23 28.07 28.18 304,781 -0.06(-0.21%)
Dec 31, 2018 28.23 28.30 28.21 28.24 352,110 +0.03(+0.11%)
Dec 28, 2018 28.14 28.26 28.07 28.21 515,323 +0.05(+0.19%)
Dec 27, 2018 28.00 28.20 27.97 28.15 966,767 -0.01(-0.04%)
Dec 26, 2018 27.76 28.19 27.71 28.17 2,251,703 +0.41(+1.48%)
Dec 24, 2018 27.95 27.98 27.76 27.76 1,223,686 -0.18(-0.63%)
Dec 21, 2018 28.03 28.07 27.86 27.93 3,247,699 -0.15(-0.53%)
Dec 20, 2018 28.24 28.24 27.87 28.08 12,280,217 -0.21(-0.74%)
Dec 19, 2018 28.57 28.64 28.29 28.29 479,731 -0.27(-0.95%)
Dec 18, 2018 28.69 28.69 28.52 28.56 316,694 -0.10(-0.36%)
Dec 17, 2018 28.83 28.84 28.61 28.66 282,015 -0.16(-0.56%)
Dec 14, 2018 28.84 28.92 28.80 28.83 279,580 -0.09(-0.31%)
Dec 13, 2018 28.90 28.97 28.90 28.92 805,611 +0.05(+0.19%)
Dec 12, 2018 28.87 28.94 28.83 28.86 245,929 +0.08(+0.29%)
Dec 11, 2018 28.83 28.83 28.76 28.78 779,343 +0.05(+0.17%)
Dec 10, 2018 28.73 28.75 28.61 28.73 415,401 +0.01(+0.04%)
Dec 07, 2018 28.86 28.90 28.72 28.72 361,624 -0.10(-0.33%)
Dec 06, 2018 28.73 28.82 28.64 28.81 2,121,759 -0.07(-0.23%)
Dec 04, 2018 28.94 28.98 28.84 28.88 332,334 -0.16(-0.54%)
Dec 03, 2018 29.01 29.04 28.94 29.04 263,466 +0.14(+0.49%)
Nov 30, 2018 28.83 28.89 28.83 28.89 537,643 -0.01(-0.02%)
Nov 29, 2018 28.84 28.94 28.83 28.90 551,249 -0.01(-0.02%)
Nov 28, 2018 28.71 28.94 28.70 28.91 328,500 +0.20(+0.69%)
Nov 27, 2018 28.67 28.71 28.63 28.71 252,704 -0.01(-0.02%)
Nov 26, 2018 28.71 28.77 28.68 28.71 5,272,233 +0.12(+0.42%)
Nov 23, 2018 28.60 28.66 28.60 28.60 439,874 -0.13(-0.46%)
Nov 21, 2018 28.73 28.73 28.73 0 +0.12(+0.42%)
Nov 20, 2018 28.62 28.69 28.61 28.61 2,062,687 -0.11(-0.40%)
Nov 19, 2018 28.67 28.76 28.62 28.72 5,313,416 +0.01(+0.02%)
Nov 16, 2018 28.76 28.77 28.66 28.71 1,461,180 -0.14(-0.48%)
Nov 15, 2018 28.73 28.88 28.68 28.85 449,419 -0.01(-0.02%)
Nov 14, 2018 28.95 29.01 28.81 28.86 608,686 -0.04(-0.14%)
Nov 13, 2018 28.97 29.01 28.89 28.90 482,057 -0.07(-0.23%)
Nov 12, 2018 29.13 29.15 28.94 28.97 225,364 -0.16(-0.55%)
Nov 09, 2018 29.24 29.24 29.12 29.13 781,647 -0.16(-0.53%)
Nov 08, 2018 29.27 29.39 29.27 29.28 2,656,837 -0.07(-0.22%)
Nov 07, 2018 29.22 29.36 29.22 29.35 3,825,407 +0.16(+0.55%)
Nov 06, 2018 29.15 29.19 29.13 29.19 534,518 +0.05(+0.18%)
Nov 05, 2018 29.14 29.16 29.09 29.13 4,438,461 +0.04(+0.14%)
Nov 02, 2018 29.11 29.15 29.05 29.09 776,633 -0.03(-0.10%)
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.