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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.78 42.80 42.68 42.68 3,185 -0.06(-0.15%)
Feb 25, 2021 42.93 42.98 42.69 42.75 8,300 -0.31(-0.71%)
Feb 24, 2021 42.94 43.05 42.94 43.05 3,293 -0.02(-0.06%)
Feb 23, 2021 42.99 43.08 42.91 43.08 4,813 +0.09(+0.22%)
Feb 22, 2021 43.07 43.07 42.98 42.98 2,183 -0.11(-0.27%)
Feb 19, 2021 43.17 43.17 43.10 43.10 26,073 -0.03(-0.07%)
Feb 18, 2021 43.08 43.14 43.08 43.13 3,879 -0.01(-0.02%)
Feb 17, 2021 43.14 43.18 43.10 43.14 7,648 -0.07(-0.16%)
Feb 16, 2021 43.25 43.25 43.17 43.20 6,433 -0.06(-0.15%)
Feb 12, 2021 43.22 43.27 43.22 43.27 1,179 +0.08(+0.19%)
Feb 11, 2021 43.16 43.19 43.14 43.19 6,591 +0.03(+0.07%)
Feb 10, 2021 43.18 43.20 43.11 43.16 6,114 -0.01(-0.03%)
Feb 09, 2021 43.21 43.23 43.17 43.17 7,115 -0.07(-0.16%)
Feb 08, 2021 43.19 43.26 43.19 43.24 4,024 +0.07(+0.17%)
Feb 05, 2021 43.23 43.23 43.16 43.16 4,011 +0.09(+0.22%)
Feb 04, 2021 43.05 43.11 43.04 43.07 6,618 +0.04(+0.10%)
Feb 03, 2021 43.05 43.09 43.03 43.03 4,339 -0.00(-0.01%)
Feb 02, 2021 42.97 43.06 42.97 43.03 4,431 +0.14(+0.32%)
Feb 01, 2021 42.86 42.93 42.82 42.89 11,945 +0.12(+0.28%)
Jan 29, 2021 42.88 42.96 42.76 42.78 9,466 -0.10(-0.24%)
Jan 28, 2021 42.98 43.02 42.88 42.88 7,216 +0.14(+0.32%)
Jan 27, 2021 42.78 42.84 42.71 42.74 16,339 -0.12(-0.28%)
Jan 26, 2021 42.86 42.91 42.86 42.86 19,878 -0.00(-0.00%)
Jan 25, 2021 42.89 42.89 42.81 42.86 4,351 -0.01(-0.02%)
Jan 22, 2021 42.88 42.91 42.87 42.87 2,603 -0.08(-0.19%)
Jan 21, 2021 42.98 42.98 42.90 42.95 18,562 -0.01(-0.01%)
Jan 20, 2021 42.98 42.98 42.93 42.96 5,824 +0.09(+0.20%)
Jan 19, 2021 42.85 42.89 42.83 42.87 3,940 +0.06(+0.15%)
Jan 15, 2021 42.81 42.85 42.80 42.81 12,543 -0.02(-0.04%)
Jan 14, 2021 42.91 42.91 42.83 42.83 12,792 -0.05(-0.11%)
Jan 13, 2021 42.79 42.93 42.79 42.87 4,990 +0.06(+0.15%)
Jan 12, 2021 42.73 42.81 42.68 42.81 8,465 +0.08(+0.18%)
Jan 11, 2021 42.75 42.83 42.70 42.73 8,664 -0.23(-0.53%)
Jan 08, 2021 42.98 42.98 42.83 42.96 98,100 +0.04(+0.10%)
Jan 07, 2021 42.99 42.99 42.89 42.92 3,895 +0.12(+0.28%)
Jan 06, 2021 43.00 43.00 42.80 42.80 3,479 -0.09(-0.21%)
Jan 05, 2021 42.87 42.95 42.87 42.89 5,603 +0.00(+0.00%)
Jan 04, 2021 42.81 42.89 42.77 42.89 3,212 -0.09(-0.21%)
Dec 31, 2020 42.98 42.98 42.98 11,598 +0.01(+0.02%)
Dec 30, 2020 42.94 43.00 42.91 42.97 11,598 +0.09(+0.20%)
Dec 29, 2020 42.96 42.96 42.88 42.88 3,218 -0.01(-0.03%)
Dec 28, 2020 42.96 42.98 42.90 42.90 5,437 +0.04(+0.09%)
Dec 24, 2020 42.82 42.87 42.82 42.86 5,325 +0.09(+0.21%)
Dec 23, 2020 42.70 42.79 42.70 42.77 7,947 +0.15(+0.36%)
Dec 22, 2020 42.61 42.63 42.59 42.62 3,532 +0.06(+0.15%)
Dec 21, 2020 42.59 42.59 42.49 42.56 6,826 -0.16(-0.37%)
Dec 18, 2020 42.69 42.71 42.65 42.71 40,667 +0.03(+0.07%)
Dec 17, 2020 42.70 42.70 42.66 42.68 3,522 +0.05(+0.11%)
Dec 16, 2020 42.68 42.68 42.59 42.64 1,576 -0.06(-0.14%)
Dec 15, 2020 42.56 42.71 42.56 42.70 4,132 +0.16(+0.38%)
Dec 14, 2020 42.65 42.65 42.50 42.54 16,903 -0.05(-0.11%)
Dec 11, 2020 42.63 42.63 42.55 42.58 4,756 -0.05(-0.11%)
Dec 10, 2020 42.66 42.67 42.63 42.63 1,014 +0.06(+0.15%)
Dec 09, 2020 42.64 42.65 42.57 42.57 6,258 -0.10(-0.24%)
Dec 08, 2020 42.68 42.70 42.63 42.67 4,963 +0.00(+0.01%)
Dec 07, 2020 42.70 42.70 42.64 42.67 2,631 -0.03(-0.07%)
Dec 04, 2020 42.70 42.72 42.70 42.70 951 +0.10(+0.23%)
Dec 03, 2020 42.65 42.67 42.60 42.60 3,651 +0.03(+0.06%)
Dec 02, 2020 42.45 42.61 42.45 42.58 10,314 +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.