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

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.15 41.16 41.14 41.14 2,230 +0.05(+0.12%)
Sep 27, 2019 41.10 41.10 41.10 41.10 0 -0.01(-0.03%)
Sep 26, 2019 41.11 41.11 41.11 41.11 751 -0.02(-0.05%)
Sep 25, 2019 41.10 41.13 41.10 41.13 1,996 +0.01(+0.03%)
Sep 24, 2019 41.14 41.15 41.12 41.12 4,633 -0.03(-0.08%)
Sep 23, 2019 41.15 41.18 41.15 41.15 1,609 +0.02(+0.05%)
Sep 20, 2019 41.11 41.12 41.11 41.12 122 +0.04(+0.10%)
Sep 19, 2019 41.12 41.14 41.08 41.08 5,009 +0.00(+0.01%)
Sep 18, 2019 41.08 41.09 41.06 41.08 2,869 +0.00(+0.00%)
Sep 17, 2019 41.07 41.08 41.07 41.08 1,491 +0.00(+0.01%)
Sep 16, 2019 41.06 41.07 41.05 41.07 5,716 +0.04(+0.11%)
Sep 13, 2019 41.03 41.03 41.03 41.03 122 -0.08(-0.20%)
Sep 12, 2019 41.09 41.12 41.08 41.11 3,240 -0.02(-0.04%)
Sep 11, 2019 41.13 41.13 41.12 41.13 2,279 -0.02(-0.04%)
Sep 10, 2019 41.12 41.18 41.10 41.14 14,470 -0.02(-0.06%)
Sep 09, 2019 41.14 41.18 41.14 41.16 2,450 +0.01(+0.02%)
Sep 06, 2019 41.16 41.17 41.15 41.16 5,040 +0.10(+0.24%)
Sep 05, 2019 41.07 41.09 41.06 41.06 51,054 +0.07(+0.17%)
Sep 04, 2019 40.96 40.99 40.96 40.99 1,159 +0.04(+0.11%)
Sep 03, 2019 40.94 40.95 40.94 40.95 5,628 -0.04(-0.09%)
Aug 30, 2019 40.99 40.99 40.98 40.98 123 -0.01(-0.02%)
Aug 29, 2019 41.04 41.05 40.99 40.99 52,677 +0.04(+0.10%)
Aug 28, 2019 40.96 40.96 40.94 40.95 702 +0.05(+0.13%)
Aug 27, 2019 40.91 40.91 40.90 40.90 1,313 +0.01(+0.02%)
Aug 26, 2019 40.82 40.89 40.82 40.89 2,411 +0.13(+0.32%)
Aug 23, 2019 40.76 40.76 40.76 40.76 123 -0.11(-0.28%)
Aug 22, 2019 40.86 40.87 40.86 40.87 1,932 +0.06(+0.16%)
Aug 21, 2019 40.81 40.81 40.81 40.81 0 +0.09(+0.22%)
Aug 20, 2019 40.74 40.74 40.72 40.72 2,650 -0.03(-0.07%)
Aug 19, 2019 40.75 40.75 40.75 40.75 296 +0.08(+0.19%)
Aug 16, 2019 40.67 40.67 40.67 40.67 123 +0.08(+0.19%)
Aug 15, 2019 40.56 40.59 40.56 40.59 123 +0.09(+0.22%)
Aug 14, 2019 40.51 40.51 40.50 40.50 5,618 -0.18(-0.45%)
Aug 13, 2019 40.70 40.70 40.68 40.68 7,573 +0.10(+0.23%)
Aug 12, 2019 40.62 40.62 40.59 40.59 3,541 -0.01(-0.04%)
Aug 09, 2019 40.60 40.61 40.60 40.60 1,481 +0.02(+0.04%)
Aug 08, 2019 40.54 40.59 40.54 40.59 256 +0.08(+0.21%)
Aug 07, 2019 40.37 40.50 40.37 40.50 931 +0.02(+0.05%)
Aug 06, 2019 40.38 40.48 40.32 40.48 8,297 +0.18(+0.44%)
Aug 05, 2019 40.38 40.38 40.30 40.30 176 -0.28(-0.68%)
Aug 02, 2019 40.58 40.58 40.58 40.58 123 +0.04(+0.09%)
Aug 01, 2019 40.55 40.55 40.54 40.54 248 +0.03(+0.07%)
Jul 31, 2019 40.52 40.52 40.52 40.52 156 -0.08(-0.20%)
Jul 30, 2019 40.57 40.61 40.57 40.60 926 -0.00(-0.00%)
Jul 29, 2019 40.60 40.60 40.60 40.60 1 -0.00(-0.00%)
Jul 26, 2019 40.60 40.60 40.60 40.60 123 +0.06(+0.16%)
Jul 25, 2019 40.52 40.53 40.51 40.53 3,049 -0.04(-0.11%)
Jul 24, 2019 40.56 40.58 40.55 40.58 706 +0.02(+0.06%)
Jul 23, 2019 40.56 40.56 40.56 40.56 868 +0.05(+0.12%)
Jul 22, 2019 40.46 40.51 40.46 40.51 4,502 +0.09(+0.23%)
Jul 19, 2019 40.47 40.47 40.41 40.41 8,179 -0.09(-0.21%)
Jul 18, 2019 40.47 40.50 40.47 40.50 356 +0.05(+0.11%)
Jul 17, 2019 40.45 40.45 40.45 40.45 65 -0.01(-0.02%)
Jul 16, 2019 40.47 40.47 40.46 40.46 1,005 -0.05(-0.13%)
Jul 15, 2019 40.50 40.52 40.50 40.51 5,198 +0.00(+0.01%)
Jul 12, 2019 40.51 40.52 40.51 40.51 2,850 +0.04(+0.09%)
Jul 11, 2019 40.51 40.51 40.44 40.47 4,176 -0.04(-0.11%)
Jul 10, 2019 40.52 40.52 40.52 40.52 8 +0.06(+0.14%)
Jul 09, 2019 40.47 40.47 40.46 40.46 5,601 -0.01(-0.01%)
Jul 08, 2019 40.46 40.47 40.43 40.47 1,596 -0.01(-0.04%)
Jul 05, 2019 40.47 40.49 40.43 40.48 11,401 -0.10(-0.24%)
Jul 03, 2019 40.56 40.59 40.56 40.58 495 +0.08(+0.19%)
Jul 02, 2019 40.51 40.52 40.50 40.50 596 +0.02(+0.06%)
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.