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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.32 40.32 40.30 40.30 4,038 -0.05(-0.12%)
Oct 30, 2019 40.36 40.36 40.34 40.35 4,722 -0.01(-0.03%)
Oct 29, 2019 40.41 40.41 40.36 40.36 8,510 -0.04(-0.11%)
Oct 28, 2019 40.41 40.41 40.41 40.41 251 +0.02(+0.04%)
Oct 25, 2019 40.39 40.40 40.39 40.39 2,255 +0.03(+0.08%)
Oct 24, 2019 40.35 40.36 40.33 40.36 3,657 +0.02(+0.06%)
Oct 23, 2019 40.34 40.34 40.34 40.34 6 +0.01(+0.03%)
Oct 22, 2019 40.31 40.35 40.31 40.32 765 -0.02(-0.04%)
Oct 21, 2019 40.35 40.35 40.34 40.34 390 +0.04(+0.11%)
Oct 18, 2019 40.28 40.30 40.28 40.30 250 -0.00(-0.01%)
Oct 17, 2019 40.30 40.30 40.28 40.30 1,771 +0.03(+0.07%)
Oct 16, 2019 40.27 40.27 40.27 40.27 359 +0.02(+0.05%)
Oct 15, 2019 40.27 40.27 40.25 40.25 374 +0.02(+0.05%)
Oct 14, 2019 40.23 40.23 40.23 40.23 8 +0.01(+0.03%)
Oct 11, 2019 40.22 40.22 40.22 40.22 125 +0.09(+0.23%)
Oct 10, 2019 40.16 40.17 40.13 40.13 23,463 -0.03(-0.07%)
Oct 09, 2019 40.18 40.18 40.16 40.16 7,839 +0.09(+0.21%)
Oct 08, 2019 40.07 40.07 40.07 40.07 291 -0.08(-0.20%)
Oct 07, 2019 40.18 40.18 40.14 40.15 4,763 -0.03(-0.07%)
Oct 04, 2019 40.18 40.18 40.17 40.18 1,002 +0.09(+0.23%)
Oct 03, 2019 40.12 40.12 40.08 40.09 1,637 +0.01(+0.03%)
Oct 02, 2019 40.10 40.10 40.08 40.08 1,397 -0.10(-0.25%)
Oct 01, 2019 40.18 40.20 40.14 40.18 1,384 -0.04(-0.10%)
Sep 30, 2019 40.23 40.23 40.22 40.22 2,281 +0.05(+0.12%)
Sep 27, 2019 40.17 40.17 40.17 40.17 0 -0.01(-0.03%)
Sep 26, 2019 40.19 40.19 40.18 40.18 768 -0.02(-0.05%)
Sep 25, 2019 40.18 40.20 40.18 40.20 2,042 +0.01(+0.03%)
Sep 24, 2019 40.22 40.23 40.19 40.19 4,740 -0.03(-0.08%)
Sep 23, 2019 40.23 40.25 40.22 40.22 1,646 +0.02(+0.05%)
Sep 20, 2019 40.19 40.20 40.19 40.20 125 +0.04(+0.10%)
Sep 19, 2019 40.19 40.22 40.16 40.16 5,124 +0.00(+0.01%)
Sep 18, 2019 40.15 40.16 40.14 40.15 2,935 +0.00(+0.00%)
Sep 17, 2019 40.15 40.15 40.15 40.15 1,525 +0.00(+0.01%)
Sep 16, 2019 40.14 40.15 40.13 40.15 5,848 +0.04(+0.11%)
Sep 13, 2019 40.11 40.11 40.11 40.11 125 -0.08(-0.20%)
Sep 12, 2019 40.16 40.19 40.15 40.19 3,315 -0.01(-0.04%)
Sep 11, 2019 40.21 40.21 40.20 40.20 2,331 -0.02(-0.04%)
Sep 10, 2019 40.19 40.26 40.18 40.22 14,803 -0.02(-0.06%)
Sep 09, 2019 40.21 40.25 40.21 40.24 2,506 +0.01(+0.02%)
Sep 06, 2019 40.23 40.24 40.23 40.23 5,156 +0.10(+0.24%)
Sep 05, 2019 40.15 40.16 40.13 40.13 52,229 +0.07(+0.17%)
Sep 04, 2019 40.04 40.07 40.04 40.07 1,185 +0.04(+0.11%)
Sep 03, 2019 40.02 40.03 40.02 40.02 5,758 -0.04(-0.09%)
Aug 30, 2019 40.06 40.06 40.06 40.06 126 -0.01(-0.02%)
Aug 29, 2019 40.12 40.13 40.07 40.07 53,889 +0.04(+0.10%)
Aug 28, 2019 40.04 40.04 40.02 40.03 718 +0.05(+0.13%)
Aug 27, 2019 39.99 39.99 39.98 39.98 1,343 +0.01(+0.02%)
Aug 26, 2019 39.90 39.97 39.90 39.97 2,467 +0.13(+0.32%)
Aug 23, 2019 39.84 39.84 39.84 39.84 126 -0.11(-0.28%)
Aug 22, 2019 39.94 39.95 39.94 39.95 1,977 +0.06(+0.16%)
Aug 21, 2019 39.89 39.89 39.89 39.89 0 +0.09(+0.22%)
Aug 20, 2019 39.83 39.83 39.80 39.80 2,711 -0.03(-0.07%)
Aug 19, 2019 39.83 39.83 39.83 39.83 303 +0.08(+0.19%)
Aug 16, 2019 39.75 39.75 39.75 39.75 126 +0.08(+0.19%)
Aug 15, 2019 39.65 39.68 39.65 39.68 126 +0.09(+0.22%)
Aug 14, 2019 39.60 39.60 39.59 39.59 5,747 -0.18(-0.45%)
Aug 13, 2019 39.79 39.79 39.76 39.77 7,748 +0.09(+0.23%)
Aug 12, 2019 39.71 39.71 39.68 39.68 3,622 -0.01(-0.04%)
Aug 09, 2019 39.69 39.70 39.69 39.69 1,515 +0.02(+0.04%)
Aug 08, 2019 39.62 39.67 39.62 39.67 262 +0.08(+0.21%)
Aug 07, 2019 39.46 39.59 39.46 39.59 953 +0.02(+0.05%)
Aug 06, 2019 39.47 39.57 39.41 39.57 8,488 +0.17(+0.44%)
Aug 05, 2019 39.47 39.47 39.40 39.40 180 -0.27(-0.68%)
Aug 02, 2019 39.67 39.67 39.67 39.67 126 +0.04(+0.09%)
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.