D-X USD HI Yld Corp Bond ETF (NY: HYLB )

50.13 USD +0.14 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 50.11 50.14 50.02 50.13 1,131,242 +0.14(+0.28%)
Jan 15, 2021 50.00 50.08 49.96 49.99 1,424,500 -0.09(-0.18%)
Jan 14, 2021 50.10 50.14 50.05 50.08 2,728,359 +0.00(+0.00%)
Jan 13, 2021 49.92 50.11 49.92 50.08 1,226,401 +0.11(+0.22%)
Jan 12, 2021 49.88 49.98 49.81 49.97 1,954,290 +0.09(+0.18%)
Jan 11, 2021 49.96 50.01 49.86 49.88 2,223,601 -0.26(-0.52%)
Jan 08, 2021 50.10 50.14 49.99 50.14 2,331,400 +0.06(+0.12%)
Jan 07, 2021 50.04 50.14 50.01 50.08 1,381,535 +0.15(+0.30%)
Jan 06, 2021 49.96 50.13 49.92 49.93 1,822,828 -0.08(-0.16%)
Jan 05, 2021 49.96 50.08 49.94 50.01 2,360,716 +0.00(+0.00%)
Jan 04, 2021 50.19 50.19 49.87 50.01 1,497,329 -0.08(-0.16%)
Dec 31, 2020 50.09 50.09 50.09 871,243 +0.02(+0.04%)
Dec 30, 2020 50.00 50.11 50.00 50.07 871,243 +0.10(+0.20%)
Dec 29, 2020 50.07 50.11 49.94 49.97 2,772,549 -0.01(-0.02%)
Dec 28, 2020 50.02 50.06 49.94 49.98 1,501,511 +0.05(+0.10%)
Dec 24, 2020 49.90 49.95 49.87 49.93 1,761,000 +0.11(+0.22%)
Dec 23, 2020 49.71 49.87 49.71 49.82 1,098,351 +0.19(+0.38%)
Dec 22, 2020 49.59 49.63 49.53 49.63 927,716 -0.15(-0.30%)
Dec 21, 2020 49.79 49.85 49.65 49.78 955,465 -0.14(-0.28%)
Dec 18, 2020 49.97 49.97 49.84 49.92 1,048,500 +0.02(+0.04%)
Dec 17, 2020 49.87 49.92 49.71 49.90 909,944 +0.09(+0.18%)
Dec 16, 2020 49.88 49.88 49.68 49.81 867,689 -0.07(-0.14%)
Dec 15, 2020 49.80 49.88 49.72 49.88 861,141 +0.15(+0.30%)
Dec 14, 2020 49.81 49.85 49.67 49.73 1,266,073 +0.01(+0.02%)
Dec 11, 2020 49.77 49.81 49.65 49.72 1,494,300 -0.07(-0.14%)
Dec 10, 2020 49.68 49.85 49.62 49.79 1,395,216 +0.08(+0.16%)
Dec 09, 2020 49.79 49.79 49.63 49.71 1,486,325 -0.09(-0.18%)
Dec 08, 2020 49.80 49.82 49.74 49.80 1,310,731 -0.01(-0.02%)
Dec 07, 2020 49.82 49.82 49.74 49.81 1,038,590 -0.02(-0.04%)
Dec 04, 2020 49.72 49.86 49.71 49.83 806,900 +0.19(+0.38%)
Dec 03, 2020 49.61 49.75 49.61 49.64 2,007,991 +0.01(+0.02%)
Dec 02, 2020 49.48 49.66 49.42 49.63 2,773,970 +0.15(+0.30%)
Dec 01, 2020 49.44 49.57 49.44 49.48 5,594,249 -0.04(-0.08%)
Nov 30, 2020 49.56 49.57 49.41 49.52 3,547,890 -0.06(-0.12%)
Nov 27, 2020 49.60 49.61 49.55 49.58 878,800 +0.08(+0.16%)
Nov 25, 2020 49.44 49.58 49.44 49.50 2,221,200 +0.00(+0.00%)
Nov 24, 2020 49.53 49.63 49.46 49.50 2,384,640 +0.11(+0.22%)
Nov 23, 2020 49.42 49.44 49.32 49.39 2,686,659 +0.11(+0.22%)
Nov 20, 2020 49.33 49.34 49.24 49.28 3,063,800 -0.10(-0.20%)
Nov 19, 2020 49.19 49.41 49.13 49.38 3,078,710 +0.16(+0.33%)
Nov 18, 2020 49.36 49.40 49.20 49.22 2,006,642 -0.09(-0.18%)
Nov 17, 2020 49.22 49.37 49.17 49.31 1,570,435 +0.02(+0.04%)
Nov 16, 2020 49.20 49.29 49.14 49.29 1,147,551 +0.28(+0.57%)
Nov 13, 2020 48.88 49.04 48.88 49.01 1,688,400 +0.18(+0.37%)
Nov 12, 2020 49.12 49.14 48.83 48.83 2,190,934 -0.34(-0.69%)
Nov 11, 2020 49.24 49.24 49.09 49.17 897,717 -0.03(-0.06%)
Nov 10, 2020 49.20 49.32 49.03 49.20 2,066,519 -0.04(-0.08%)
Nov 09, 2020 49.75 49.79 49.22 49.24 3,544,527 +0.34(+0.70%)
Nov 06, 2020 49.03 49.07 48.81 48.90 3,068,700 -0.17(-0.35%)
Nov 05, 2020 49.08 49.22 48.97 49.07 7,114,110 +0.20(+0.41%)
Nov 04, 2020 48.49 48.98 48.49 48.87 8,386,042 +0.51(+1.05%)
Nov 03, 2020 48.09 48.41 48.09 48.36 5,510,339 +0.34(+0.71%)
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.