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 (%)
Aug 31, 2021 45.03 45.04 45.02 45.02 113,718 -0.01(-0.03%)
Aug 30, 2021 45.02 45.03 45.02 45.03 1,732 +0.04(+0.10%)
Aug 27, 2021 44.98 45.01 44.97 44.99 3,863 +0.10(+0.22%)
Aug 26, 2021 44.95 44.95 44.87 44.89 9,433 -0.04(-0.09%)
Aug 25, 2021 44.91 44.93 44.91 44.93 2,565 +0.06(+0.13%)
Aug 24, 2021 44.85 44.92 44.85 44.88 6,382 +0.01(+0.03%)
Aug 23, 2021 44.84 44.86 44.84 44.86 485 +0.09(+0.20%)
Aug 20, 2021 44.69 44.78 44.69 44.77 5,194 +0.05(+0.12%)
Aug 19, 2021 44.66 44.73 44.66 44.72 4,149 +0.01(+0.02%)
Aug 18, 2021 44.74 44.80 44.71 44.71 2,417 -0.07(-0.17%)
Aug 17, 2021 44.76 44.80 44.74 44.79 119,256 -0.05(-0.11%)
Aug 16, 2021 44.84 44.84 44.84 44.84 166 +0.00(+0.01%)
Aug 13, 2021 44.75 44.83 44.75 44.83 3,516 +0.09(+0.21%)
Aug 12, 2021 44.67 44.76 44.67 44.74 2,256 +0.06(+0.14%)
Aug 11, 2021 44.69 44.69 44.66 44.68 565,513 +0.04(+0.09%)
Aug 10, 2021 44.69 44.70 44.63 44.63 450,496 -0.06(-0.14%)
Aug 09, 2021 44.74 44.74 44.70 44.70 1,290 -0.06(-0.14%)
Aug 06, 2021 44.80 44.82 44.76 44.76 27,563 -0.05(-0.12%)
Aug 05, 2021 44.79 44.81 44.79 44.81 12,550 +0.06(+0.14%)
Aug 04, 2021 44.77 44.78 44.75 44.75 1,705,272 -0.03(-0.06%)
Aug 03, 2021 44.80 44.80 44.78 44.78 5,892 +0.02(+0.05%)
Aug 02, 2021 44.87 44.87 44.76 44.76 6,375 -0.05(-0.12%)
Jul 30, 2021 44.87 44.87 44.80 44.81 1,454 -0.04(-0.08%)
Jul 29, 2021 44.84 44.87 44.84 44.85 4,085 +0.05(+0.11%)
Jul 28, 2021 44.80 44.80 44.78 44.80 1,920 +0.04(+0.10%)
Jul 27, 2021 44.73 44.78 44.73 44.76 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 44.80 44.72 44.76 2,142 +0.02(+0.05%)
Jul 21, 2021 44.65 44.74 44.65 44.74 5,471 +0.09(+0.21%)
Jul 20, 2021 44.47 44.65 44.47 44.64 3,381 +0.12(+0.27%)
Jul 19, 2021 44.58 44.63 44.48 44.52 5,618 -0.16(-0.36%)
Jul 16, 2021 44.75 44.75 44.69 44.69 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 44.72 44.73 5,029 +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 80,989 -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 44.72 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 44.80 44.72 44.77 3,756 +0.09(+0.21%)
Jul 01, 2021 44.74 44.74 44.68 44.68 1,966 +0.04(+0.09%)
Jun 30, 2021 44.62 44.66 44.62 44.64 8,359 +0.01(+0.02%)
Jun 29, 2021 44.63 44.66 44.62 44.63 780,208 +0.01(+0.03%)
Jun 28, 2021 44.62 44.62 44.58 44.62 5,720 +0.01(+0.02%)
Jun 25, 2021 44.61 44.61 44.61 44.61 298 +0.05(+0.12%)
Jun 24, 2021 44.53 44.56 44.53 44.56 588 +0.07(+0.16%)
Jun 23, 2021 44.55 44.55 44.48 44.49 10,649 +0.03(+0.07%)
Jun 22, 2021 44.48 44.51 44.43 44.46 575,094 +0.01(+0.02%)
Jun 21, 2021 44.44 44.47 44.42 44.45 234,513 +0.06(+0.14%)
Jun 18, 2021 44.40 44.42 44.39 44.39 596 -0.04(-0.09%)
Jun 17, 2021 44.45 44.45 44.43 44.43 1,152 +0.04(+0.09%)
Jun 16, 2021 44.43 44.43 44.38 44.38 1,772 -0.06(-0.13%)
Jun 15, 2021 44.44 44.46 44.43 44.44 1,153 -0.00(-0.01%)
Jun 14, 2021 44.48 44.48 44.44 44.44 235,175 -0.03(-0.07%)
Jun 11, 2021 44.44 44.48 44.44 44.48 1,920 +0.02(+0.05%)
Jun 10, 2021 44.46 44.48 44.43 44.45 3,471 +0.06(+0.13%)
Jun 09, 2021 44.43 44.44 44.40 44.40 1,975 +0.04(+0.09%)
Jun 08, 2021 44.40 44.40 44.36 44.36 3,527 +0.01(+0.01%)
Jun 07, 2021 44.36 44.36 44.34 44.35 2,126 +0.04(+0.09%)
Jun 04, 2021 44.32 44.34 44.30 44.31 1,773 +0.05(+0.12%)
Jun 03, 2021 44.24 44.31 44.24 44.26 1,611 -0.05(-0.12%)
Jun 02, 2021 44.28 44.34 44.28 44.31 572,935 +0.05(+0.11%)
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.