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

46.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.79 39.81 39.79 39.81 125 +0.02(+0.06%)
Apr 29, 2019 39.80 39.80 39.78 39.78 125 -0.02(-0.04%)
Apr 26, 2019 39.80 39.80 39.80 39.80 0 +0.03(+0.08%)
Apr 25, 2019 39.77 39.77 39.77 39.77 0 +0.01(+0.01%)
Apr 24, 2019 39.75 39.76 39.75 39.76 2,634 -0.02(-0.06%)
Apr 23, 2019 39.79 39.79 39.79 39.79 125 +0.08(+0.19%)
Apr 22, 2019 39.71 39.71 39.71 39.71 1 -0.03(-0.08%)
Apr 18, 2019 39.74 39.74 39.74 39.74 0 +0.01(+0.03%)
Apr 17, 2019 39.76 39.76 39.73 39.73 107,262 -0.04(-0.09%)
Apr 16, 2019 39.77 39.77 39.77 39.77 0 -0.02(-0.04%)
Apr 15, 2019 39.78 39.78 39.78 39.78 6 -0.01(-0.03%)
Apr 12, 2019 39.80 39.80 39.80 39.80 0 +0.03(+0.07%)
Apr 11, 2019 39.77 39.77 39.77 39.77 0 +0.04(+0.10%)
Apr 10, 2019 39.73 39.73 39.73 39.73 1 +0.09(+0.23%)
Apr 09, 2019 39.64 39.64 39.64 39.64 12 -0.00(-0.01%)
Apr 08, 2019 39.66 39.66 39.64 39.64 1,632 +0.02(+0.04%)
Apr 05, 2019 39.62 39.62 39.62 39.62 0 +0.02(+0.05%)
Apr 04, 2019 39.61 39.61 39.61 39.61 0 +0.04(+0.11%)
Apr 03, 2019 39.56 39.56 39.56 39.56 25 -0.02(-0.04%)
Apr 02, 2019 39.58 39.58 39.58 39.58 0 -0.03(-0.09%)
Apr 01, 2019 39.61 39.61 39.61 39.61 12 +0.05(+0.12%)
Mar 29, 2019 39.56 39.56 39.56 39.56 125 +0.02(+0.06%)
Mar 28, 2019 39.54 39.54 39.54 39.54 0 +0.09(+0.22%)
Mar 27, 2019 39.45 39.45 39.45 39.45 0 +0.02(+0.06%)
Mar 26, 2019 39.43 39.43 39.43 39.43 0 +0.02(+0.06%)
Mar 25, 2019 39.35 39.41 39.35 39.41 132 +0.06(+0.15%)
Mar 22, 2019 39.35 39.35 39.35 39.35 0 -0.09(-0.23%)
Mar 21, 2019 39.44 39.44 39.44 39.44 0 -0.00(-0.01%)
Mar 20, 2019 39.44 39.44 39.44 39.44 0 +0.13(+0.33%)
Mar 19, 2019 39.32 39.32 39.32 39.32 0 -0.01(-0.02%)
Mar 18, 2019 39.32 39.32 39.32 39.32 5 -0.01(-0.03%)
Mar 15, 2019 39.34 39.34 39.34 39.34 0 +0.05(+0.13%)
Mar 14, 2019 39.29 39.29 39.29 39.29 0 -0.01(-0.02%)
Mar 13, 2019 39.29 39.29 39.29 39.29 0 +0.06(+0.16%)
Mar 12, 2019 39.23 39.23 39.23 39.23 0 +0.00(+0.00%)
Mar 11, 2019 39.23 39.23 39.23 39.23 0 +0.13(+0.33%)
Mar 08, 2019 39.10 39.10 39.10 39.10 0 -0.00(-0.01%)
Mar 07, 2019 39.11 39.11 39.11 39.11 188 -0.03(-0.07%)
Mar 06, 2019 39.13 39.13 39.13 39.13 1 -0.06(-0.15%)
Mar 05, 2019 39.22 39.22 39.19 39.19 1,477 +0.01(+0.02%)
Mar 04, 2019 39.18 39.18 39.18 39.18 25 -0.03(-0.08%)
Mar 01, 2019 39.20 39.21 39.20 39.21 125 +0.07(+0.18%)
Feb 28, 2019 39.14 39.14 39.14 39.14 0 -0.01(-0.02%)
Feb 27, 2019 39.17 39.17 39.15 39.15 1,351 +0.01(+0.03%)
Feb 26, 2019 39.14 39.14 39.14 39.14 0 +0.03(+0.08%)
Feb 25, 2019 39.11 39.11 39.11 39.11 0 +0.02(+0.04%)
Feb 22, 2019 39.10 39.10 39.10 39.10 126 +0.05(+0.12%)
Feb 21, 2019 39.07 39.07 39.05 39.05 145 -0.02(-0.06%)
Feb 20, 2019 39.09 39.09 39.07 39.07 521 +0.01(+0.02%)
Feb 19, 2019 39.06 39.06 39.06 39.06 94 +0.04(+0.10%)
Feb 15, 2019 39.02 39.02 39.02 39.02 0 +0.04(+0.09%)
Feb 14, 2019 38.98 38.99 38.98 38.99 25,657 -0.00(-0.01%)
Feb 13, 2019 39.00 39.01 38.99 38.99 1,422 +0.00(+0.00%)
Feb 12, 2019 38.99 38.99 38.99 38.99 2 +0.15(+0.38%)
Feb 11, 2019 38.82 38.84 38.82 38.84 506 +0.02(+0.06%)
Feb 08, 2019 38.79 38.87 38.78 38.82 33,098 +0.02(+0.05%)
Feb 07, 2019 38.80 38.80 38.80 38.80 378 -0.10(-0.26%)
Feb 06, 2019 38.94 38.94 38.90 38.90 884 -0.02(-0.04%)
Feb 05, 2019 38.92 38.92 38.92 38.92 2 +0.12(+0.31%)
Feb 04, 2019 38.80 38.80 38.80 38.80 0 +0.08(+0.20%)
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.