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

47.23 +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Nov 29, 2018 36.95 36.96 36.94 36.96 55,046 +0.02(+0.06%)
Nov 28, 2018 36.94 36.94 36.94 36.94 130 +0.13(+0.35%)
Nov 27, 2018 36.81 36.81 36.81 0 +0.00(+0.00%)
Nov 26, 2018 36.81 36.81 36.81 36.81 1,361 +0.10(+0.27%)
Nov 23, 2018 36.71 36.71 36.71 36.71 130 +0.00(+0.00%)
Nov 21, 2018 36.71 36.71 36.71 0 +0.00(+0.00%)
Nov 20, 2018 36.71 36.71 36.71 36.71 1 +0.00(+0.00%)
Nov 19, 2018 36.71 36.71 36.71 36.71 2 +0.00(+0.00%)
Nov 16, 2018 36.74 36.74 36.71 36.71 261 -0.06(-0.17%)
Nov 15, 2018 36.77 36.77 36.77 36.77 1 +0.00(+0.00%)
Nov 14, 2018 36.78 36.79 36.77 36.77 13,601 -0.18(-0.50%)
Nov 13, 2018 36.95 36.95 36.95 0 +0.00(+0.00%)
Nov 12, 2018 37.04 37.04 36.94 36.95 1,284 -0.09(-0.25%)
Nov 09, 2018 37.04 37.04 37.04 37.04 261 -0.09(-0.24%)
Nov 08, 2018 37.18 37.18 37.13 37.13 377 +0.12(+0.32%)
Nov 07, 2018 37.01 37.01 37.01 0 +0.00(+0.00%)
Nov 06, 2018 37.01 37.01 37.01 0 +0.00(+0.00%)
Nov 05, 2018 37.01 37.01 37.01 37.01 836 +0.02(+0.05%)
Nov 02, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Nov 01, 2018 36.97 37.00 36.97 37.00 818 +0.19(+0.52%)
Oct 31, 2018 36.81 36.81 36.81 0 +0.00(+0.00%)
Oct 30, 2018 36.88 36.88 36.80 36.81 23,625 -0.03(-0.08%)
Oct 29, 2018 36.84 36.84 36.84 36.84 3 +0.00(+0.00%)
Oct 26, 2018 36.86 36.86 36.84 36.84 2,100 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 23, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 22, 2018 37.04 37.04 37.04 0 -0.00(-0.00%)
Oct 19, 2018 37.04 37.04 37.04 37.04 1,706 +0.00(+0.00%)
Oct 18, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 17, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 16, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 15, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 12, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 11, 2018 37.04 37.04 37.04 37.04 2 +0.00(+0.00%)
Oct 10, 2018 37.04 37.04 37.04 37.04 2 +0.00(+0.00%)
Oct 09, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Oct 08, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Oct 05, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 04, 2018 37.04 37.04 21 +0.00(+0.00%)
Oct 03, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 02, 2018 37.04 37.04 1 +0.00(+0.00%)
Oct 01, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 28, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 27, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 26, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 25, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 24, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 21, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 20, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 19, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Sep 18, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 17, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 14, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Sep 13, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Sep 12, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Sep 11, 2018 37.04 37.04 37.04 37.04 1 -0.14(-0.39%)
Sep 10, 2018 37.19 37.19 37.19 0 +0.00(+0.00%)
Sep 07, 2018 37.19 37.19 37.19 0 +0.00(+0.00%)
Sep 06, 2018 37.19 37.19 37.19 0 +0.00(+0.00%)
Sep 05, 2018 37.19 37.19 37.19 0 +0.00(+0.00%)
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.