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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.79 43.81 43.79 43.81 1,198 -0.02(-0.05%)
Oct 28, 2021 43.80 43.84 43.80 43.83 4,603 +0.02(+0.06%)
Oct 27, 2021 43.82 43.84 43.81 43.81 6,519 +0.01(+0.02%)
Oct 26, 2021 43.80 43.82 43.80 43.80 566 +0.02(+0.05%)
Oct 25, 2021 43.75 43.81 43.75 43.78 2,108 +0.05(+0.11%)
Oct 22, 2021 43.78 43.78 43.73 43.73 4,984 -0.06(-0.13%)
Oct 21, 2021 43.87 43.87 43.78 43.78 1,109 -0.06(-0.14%)
Oct 20, 2021 43.86 43.86 43.83 43.85 1,734 -0.01(-0.01%)
Oct 19, 2021 43.84 43.85 43.82 43.85 435,651 +0.03(+0.06%)
Oct 18, 2021 43.82 43.85 43.78 43.83 1,718,524 -0.04(-0.09%)
Oct 15, 2021 43.90 43.91 43.84 43.87 176,627 -0.04(-0.09%)
Oct 14, 2021 43.85 43.91 43.85 43.91 749 +0.19(+0.43%)
Oct 13, 2021 43.65 43.72 43.65 43.72 3,136 +0.05(+0.12%)
Oct 12, 2021 43.66 43.68 43.65 43.67 4,375 +0.06(+0.15%)
Oct 11, 2021 43.72 43.73 43.60 43.60 1,171 -0.10(-0.23%)
Oct 08, 2021 43.74 43.75 43.70 43.70 961 -0.08(-0.19%)
Oct 07, 2021 43.79 43.79 43.79 43.79 189 -0.01(-0.03%)
Oct 06, 2021 43.76 43.80 43.73 43.80 3,531 -0.01(-0.03%)
Oct 05, 2021 43.85 43.85 43.81 43.81 476 -0.04(-0.09%)
Oct 04, 2021 43.85 43.85 43.84 43.85 627 -0.07(-0.17%)
Oct 01, 2021 43.86 43.98 43.86 43.93 5,471 +0.04(+0.09%)
Sep 30, 2021 43.85 43.89 43.85 43.89 1,041 -0.04(-0.10%)
Sep 29, 2021 43.92 43.94 43.89 43.93 349,786 +0.10(+0.22%)
Sep 28, 2021 43.84 43.84 43.84 43.84 238 -0.18(-0.41%)
Sep 27, 2021 44.01 44.02 44.00 44.02 12,153 -0.02(-0.05%)
Sep 24, 2021 44.03 44.04 44.01 44.04 5,502 -0.05(-0.12%)
Sep 23, 2021 44.15 44.15 44.09 44.09 4,950 -0.02(-0.05%)
Sep 22, 2021 44.13 44.16 44.05 44.11 955,007 +0.08(+0.18%)
Sep 21, 2021 44.02 44.06 43.95 44.03 16,648 +0.00(+0.01%)
Sep 20, 2021 44.00 44.03 43.96 44.03 4,338 -0.09(-0.20%)
Sep 17, 2021 44.15 44.15 44.08 44.12 5,165 -0.06(-0.13%)
Sep 16, 2021 44.13 44.20 44.11 44.17 40,253 +0.02(+0.05%)
Sep 15, 2021 44.14 44.15 44.14 44.15 14,371 +0.06(+0.13%)
Sep 14, 2021 44.17 44.17 44.09 44.09 5,668 -0.03(-0.06%)
Sep 13, 2021 44.08 44.13 44.08 44.12 2,700 +0.06(+0.15%)
Sep 10, 2021 44.17 44.17 44.05 44.05 1,297 -0.03(-0.08%)
Sep 09, 2021 44.09 44.11 44.09 44.09 2,810 +0.02(+0.04%)
Sep 08, 2021 44.03 44.07 44.03 44.07 2,924 +0.04(+0.09%)
Sep 07, 2021 44.15 44.15 44.03 44.03 2,764 -0.09(-0.21%)
Sep 03, 2021 44.14 44.14 44.09 44.13 1,181 +0.00(+0.01%)
Sep 02, 2021 44.09 44.15 44.09 44.12 2,058 +0.05(+0.12%)
Sep 01, 2021 44.02 44.08 44.02 44.07 2,565 +0.06(+0.14%)
Aug 31, 2021 44.02 44.03 44.01 44.01 116,333 -0.01(-0.03%)
Aug 30, 2021 44.01 44.02 44.01 44.02 1,772 +0.04(+0.10%)
Aug 27, 2021 43.97 44.00 43.96 43.98 3,952 +0.09(+0.22%)
Aug 26, 2021 43.94 43.94 43.86 43.88 9,650 -0.04(-0.09%)
Aug 25, 2021 43.90 43.92 43.90 43.92 2,624 +0.06(+0.13%)
Aug 24, 2021 43.84 43.91 43.84 43.87 6,529 +0.01(+0.03%)
Aug 23, 2021 43.83 43.85 43.83 43.85 496 +0.09(+0.20%)
Aug 20, 2021 43.69 43.77 43.69 43.77 5,314 +0.05(+0.12%)
Aug 19, 2021 43.66 43.73 43.66 43.72 4,244 +0.01(+0.02%)
Aug 18, 2021 43.74 43.80 43.71 43.71 2,473 -0.07(-0.17%)
Aug 17, 2021 43.75 43.80 43.74 43.78 121,999 -0.05(-0.11%)
Aug 16, 2021 43.83 43.83 43.83 43.83 170 +0.00(+0.01%)
Aug 13, 2021 43.75 43.82 43.75 43.82 3,597 +0.09(+0.21%)
Aug 12, 2021 43.67 43.75 43.67 43.73 2,308 +0.06(+0.14%)
Aug 11, 2021 43.69 43.69 43.65 43.67 578,521 +0.04(+0.09%)
Aug 10, 2021 43.69 43.69 43.63 43.63 460,857 -0.06(-0.14%)
Aug 09, 2021 43.74 43.74 43.69 43.69 1,320 -0.06(-0.14%)
Aug 06, 2021 43.80 43.81 43.75 43.75 28,197 -0.05(-0.12%)
Aug 05, 2021 43.78 43.81 43.78 43.81 12,838 +0.06(+0.14%)
Aug 04, 2021 43.76 43.77 43.75 43.75 1,744,494 -0.03(-0.06%)
Aug 03, 2021 43.79 43.79 43.77 43.77 6,027 +0.02(+0.05%)
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.