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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.61 39.61 39.61 39.61 159 -0.08(-0.20%)
Jul 30, 2019 39.66 39.70 39.66 39.68 948 -0.00(-0.00%)
Jul 29, 2019 39.68 39.68 39.68 39.68 1 -0.00(-0.00%)
Jul 26, 2019 39.69 39.69 39.69 39.69 126 +0.06(+0.16%)
Jul 25, 2019 39.61 39.62 39.60 39.62 3,119 -0.04(-0.11%)
Jul 24, 2019 39.65 39.67 39.64 39.67 722 +0.02(+0.06%)
Jul 23, 2019 39.65 39.65 39.64 39.64 888 +0.05(+0.12%)
Jul 22, 2019 39.55 39.60 39.55 39.60 4,605 +0.09(+0.23%)
Jul 19, 2019 39.56 39.56 39.50 39.50 8,367 -0.08(-0.21%)
Jul 18, 2019 39.56 39.59 39.56 39.59 365 +0.05(+0.11%)
Jul 17, 2019 39.54 39.54 39.54 39.54 67 -0.01(-0.02%)
Jul 16, 2019 39.56 39.56 39.55 39.55 1,028 -0.05(-0.13%)
Jul 15, 2019 39.59 39.61 39.59 39.60 5,318 +0.00(+0.01%)
Jul 12, 2019 39.60 39.61 39.60 39.60 2,915 +0.04(+0.09%)
Jul 11, 2019 39.60 39.60 39.53 39.56 4,272 -0.04(-0.11%)
Jul 10, 2019 39.61 39.61 39.61 39.61 8 +0.06(+0.14%)
Jul 09, 2019 39.56 39.56 39.55 39.55 5,730 -0.01(-0.01%)
Jul 08, 2019 39.55 39.56 39.52 39.56 1,632 -0.01(-0.04%)
Jul 05, 2019 39.56 39.58 39.52 39.57 11,663 -0.09(-0.24%)
Jul 03, 2019 39.65 39.68 39.65 39.66 507 +0.07(+0.19%)
Jul 02, 2019 39.60 39.61 39.59 39.59 609 +0.02(+0.06%)
Jul 01, 2019 39.61 39.61 39.57 39.57 239 +0.05(+0.12%)
Jun 28, 2019 39.50 39.52 39.50 39.52 381 -0.01(-0.03%)
Jun 27, 2019 39.51 39.53 39.51 39.53 966 +0.10(+0.26%)
Jun 26, 2019 39.46 39.47 39.42 39.43 1,641 -0.01(-0.04%)
Jun 25, 2019 39.46 39.47 39.44 39.44 1,342 -0.10(-0.26%)
Jun 24, 2019 39.54 39.54 39.54 39.54 456 -0.00(-0.01%)
Jun 21, 2019 39.58 39.59 39.55 39.55 3,436 -0.09(-0.23%)
Jun 20, 2019 39.59 39.64 39.56 39.64 3,703 +0.18(+0.46%)
Jun 19, 2019 39.32 39.46 39.32 39.46 43,273 +0.14(+0.36%)
Jun 18, 2019 39.32 39.34 39.30 39.31 3,087 +0.13(+0.34%)
Jun 17, 2019 39.18 39.18 39.18 39.18 35 -0.03(-0.08%)
Jun 14, 2019 39.21 39.21 39.21 39.21 127 +0.00(+0.01%)
Jun 13, 2019 39.25 39.25 39.21 39.21 12,849 +0.07(+0.19%)
Jun 12, 2019 39.13 39.14 39.13 39.14 260 -0.03(-0.06%)
Jun 11, 2019 39.16 39.16 39.16 39.16 59 +0.05(+0.14%)
Jun 10, 2019 39.11 39.11 39.11 39.11 137 +0.00(+0.01%)
Jun 07, 2019 39.10 39.10 39.10 39.10 0 +0.09(+0.22%)
Jun 06, 2019 38.95 39.06 38.92 39.02 28,513 +0.06(+0.16%)
Jun 05, 2019 38.96 38.96 38.95 38.95 2,164 +0.05(+0.13%)
Jun 04, 2019 38.90 38.90 38.90 38.90 0 +0.24(+0.63%)
Jun 03, 2019 38.66 38.66 38.66 38.66 0 +0.05(+0.13%)
May 31, 2019 38.68 38.68 38.61 38.61 6,643 -0.15(-0.39%)
May 30, 2019 38.76 38.76 38.76 38.76 0 +0.03(+0.07%)
May 29, 2019 38.70 38.73 38.70 38.73 129 -0.06(-0.15%)
May 28, 2019 38.88 38.88 38.76 38.79 39,378 +0.01(+0.02%)
May 24, 2019 38.78 38.78 38.78 38.78 255 -0.10(-0.25%)
May 23, 2019 38.88 38.88 38.88 0 +0.00(+0.00%)
May 22, 2019 38.88 38.88 38.88 38.88 139 +0.03(+0.06%)
May 21, 2019 38.85 38.85 38.85 38.85 2 +0.07(+0.19%)
May 20, 2019 38.82 38.82 38.78 38.78 384 -0.02(-0.04%)
May 17, 2019 38.80 38.80 38.80 38.80 0 -0.00(-0.00%)
May 16, 2019 38.82 38.82 38.80 38.80 52,333 +0.05(+0.12%)
May 15, 2019 38.75 38.75 38.75 38.75 0 +0.03(+0.08%)
May 14, 2019 38.72 38.72 38.72 38.72 0 +0.07(+0.19%)
May 13, 2019 38.65 38.65 38.65 38.65 7 -0.17(-0.43%)
May 10, 2019 38.82 38.82 38.82 38.82 127 +0.05(+0.12%)
May 09, 2019 38.70 38.77 38.70 38.77 130 -0.02(-0.05%)
May 08, 2019 38.79 38.79 38.79 38.79 0 +0.01(+0.04%)
May 07, 2019 38.82 38.83 38.74 38.77 26,909 -0.16(-0.41%)
May 06, 2019 38.89 38.93 38.88 38.93 10,350 +0.00(+0.01%)
May 03, 2019 38.93 38.93 38.93 38.93 0 +0.05(+0.12%)
May 02, 2019 38.88 38.88 38.88 38.88 0 +0.04(+0.10%)
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.