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

47.30 +0.11 (+0.23%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.85 43.90 43.85 43.89 1,041 -0.04(-0.10%)
Sep 29, 2021 43.92 43.94 43.89 43.93 349,777 +0.10(+0.22%)
Sep 28, 2021 43.84 43.84 43.84 43.84 238 -0.18(-0.41%)
Sep 27, 2021 44.01 44.03 44.00 44.02 12,153 -0.02(-0.05%)
Sep 24, 2021 44.03 44.04 44.01 44.04 5,501 -0.05(-0.12%)
Sep 23, 2021 44.16 44.16 44.09 44.09 4,950 -0.02(-0.05%)
Sep 22, 2021 44.13 44.16 44.05 44.11 954,981 +0.08(+0.18%)
Sep 21, 2021 44.03 44.06 43.95 44.03 16,647 +0.00(+0.01%)
Sep 20, 2021 44.00 44.03 43.96 44.03 4,338 -0.09(-0.20%)
Sep 17, 2021 44.15 44.15 44.09 44.12 5,165 -0.06(-0.13%)
Sep 16, 2021 44.13 44.20 44.11 44.17 40,251 +0.02(+0.05%)
Sep 15, 2021 44.14 44.16 44.14 44.15 14,371 +0.06(+0.13%)
Sep 14, 2021 44.17 44.17 44.09 44.09 5,668 -0.03(-0.06%)
Sep 13, 2021 44.08 44.13 44.08 44.12 2,700 +0.06(+0.15%)
Sep 10, 2021 44.17 44.17 44.06 44.06 1,297 -0.03(-0.08%)
Sep 09, 2021 44.09 44.11 44.09 44.09 2,809 +0.02(+0.04%)
Sep 08, 2021 44.03 44.07 44.03 44.07 2,924 +0.04(+0.09%)
Sep 07, 2021 44.15 44.15 44.03 44.03 2,764 -0.09(-0.21%)
Sep 03, 2021 44.14 44.14 44.09 44.13 1,181 +0.00(+0.01%)
Sep 02, 2021 44.09 44.15 44.09 44.12 2,058 +0.05(+0.12%)
Sep 01, 2021 44.03 44.08 44.03 44.07 2,565 +0.06(+0.14%)
Aug 31, 2021 44.02 44.03 44.01 44.01 116,330 -0.01(-0.03%)
Aug 30, 2021 44.01 44.02 44.01 44.02 1,772 +0.04(+0.10%)
Aug 27, 2021 43.97 44.00 43.96 43.98 3,952 +0.09(+0.22%)
Aug 26, 2021 43.95 43.95 43.86 43.88 9,650 -0.04(-0.09%)
Aug 25, 2021 43.90 43.92 43.90 43.92 2,624 +0.06(+0.13%)
Aug 24, 2021 43.84 43.91 43.84 43.87 6,528 +0.01(+0.03%)
Aug 23, 2021 43.83 43.85 43.83 43.85 496 +0.09(+0.20%)
Aug 20, 2021 43.69 43.77 43.69 43.77 5,314 +0.05(+0.12%)
Aug 19, 2021 43.66 43.73 43.66 43.72 4,244 +0.01(+0.02%)
Aug 18, 2021 43.74 43.80 43.71 43.71 2,473 -0.07(-0.17%)
Aug 17, 2021 43.76 43.80 43.74 43.78 121,996 -0.05(-0.11%)
Aug 16, 2021 43.83 43.83 43.83 43.83 170 +0.00(+0.01%)
Aug 13, 2021 43.75 43.82 43.75 43.82 3,597 +0.09(+0.21%)
Aug 12, 2021 43.67 43.76 43.67 43.73 2,308 +0.06(+0.14%)
Aug 11, 2021 43.69 43.69 43.65 43.67 578,505 +0.04(+0.09%)
Aug 10, 2021 43.69 43.70 43.63 43.63 460,845 -0.06(-0.14%)
Aug 09, 2021 43.74 43.74 43.69 43.69 1,320 -0.06(-0.14%)
Aug 06, 2021 43.80 43.82 43.76 43.76 28,196 -0.05(-0.12%)
Aug 05, 2021 43.78 43.81 43.78 43.81 12,838 +0.06(+0.14%)
Aug 04, 2021 43.76 43.77 43.75 43.75 1,744,447 -0.03(-0.06%)
Aug 03, 2021 43.79 43.79 43.77 43.77 6,027 +0.02(+0.05%)
Aug 02, 2021 43.86 43.86 43.75 43.75 6,521 -0.05(-0.12%)
Jul 30, 2021 43.86 43.86 43.80 43.81 1,487 -0.04(-0.08%)
Jul 29, 2021 43.83 43.86 43.83 43.84 4,178 +0.05(+0.11%)
Jul 28, 2021 43.79 43.80 43.77 43.79 1,964 +0.04(+0.10%)
Jul 27, 2021 43.73 43.77 43.73 43.75 2,680 -0.02(-0.05%)
Jul 26, 2021 43.82 43.82 43.75 43.77 1,111 -0.04(-0.10%)
Jul 23, 2021 43.81 43.83 43.81 43.82 1,957 +0.06(+0.14%)
Jul 22, 2021 43.73 43.79 43.72 43.75 2,191 +0.02(+0.05%)
Jul 21, 2021 43.64 43.73 43.64 43.73 5,596 +0.09(+0.21%)
Jul 20, 2021 43.47 43.64 43.47 43.64 3,458 +0.12(+0.27%)
Jul 19, 2021 43.57 43.63 43.48 43.52 5,747 -0.16(-0.36%)
Jul 16, 2021 43.75 43.75 43.68 43.68 3,718 -0.04(-0.09%)
Jul 15, 2021 43.69 43.74 43.69 43.72 5,355 -0.01(-0.02%)
Jul 14, 2021 43.75 43.76 43.71 43.73 5,145 +0.04(+0.08%)
Jul 13, 2021 43.74 43.78 43.69 43.69 5,702 -0.11(-0.24%)
Jul 12, 2021 43.81 43.81 43.74 43.80 82,850 -0.01(-0.01%)
Jul 09, 2021 43.81 43.81 43.77 43.81 5,294 +0.08(+0.19%)
Jul 08, 2021 43.74 43.75 43.71 43.73 1,288 -0.05(-0.11%)
Jul 07, 2021 43.78 43.81 43.77 43.77 6,210 -0.01(-0.02%)
Jul 06, 2021 43.77 43.87 43.77 43.78 5,987 +0.02(+0.03%)
Jul 02, 2021 43.75 43.79 43.72 43.77 3,842 +0.09(+0.21%)
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.