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

46.21 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.76 38.78 38.76 38.78 14,964 +0.08(+0.21%)
Jan 30, 2019 38.70 38.70 38.70 38.70 128 +0.21(+0.55%)
Jan 29, 2019 38.45 38.48 38.45 38.48 126 +0.02(+0.06%)
Jan 28, 2019 38.46 38.46 38.46 38.46 0 -0.04(-0.11%)
Jan 25, 2019 38.50 38.50 38.50 38.50 0 +0.05(+0.13%)
Jan 24, 2019 38.45 38.45 38.45 38.45 0 +0.07(+0.19%)
Jan 23, 2019 38.35 38.38 38.35 38.38 278 +0.03(+0.07%)
Jan 22, 2019 38.35 38.35 38.35 38.35 0 -0.09(-0.23%)
Jan 18, 2019 38.44 38.44 38.44 38.44 126 +0.05(+0.13%)
Jan 17, 2019 38.40 38.40 38.40 38.40 69 +0.07(+0.19%)
Jan 16, 2019 38.32 38.32 38.32 38.32 0 +0.07(+0.18%)
Jan 15, 2019 38.25 38.25 38.25 38.25 0 +0.11(+0.29%)
Jan 14, 2019 38.21 38.21 38.14 38.14 253 -0.11(-0.30%)
Jan 11, 2019 38.25 38.25 38.25 38.25 0 -0.05(-0.13%)
Jan 10, 2019 38.31 38.31 38.31 38.31 1 +0.09(+0.24%)
Jan 09, 2019 38.22 38.22 38.19 38.22 634 +0.06(+0.17%)
Jan 08, 2019 38.09 38.15 38.09 38.15 126 +0.21(+0.55%)
Jan 07, 2019 37.93 37.94 37.93 37.94 386 +0.25(+0.65%)
Jan 04, 2019 37.57 37.77 37.57 37.69 380 +0.42(+1.11%)
Jan 03, 2019 37.27 37.32 37.27 37.28 1,015 -0.09(-0.23%)
Jan 02, 2019 37.35 37.37 37.35 37.37 126 -0.03(-0.08%)
Dec 31, 2018 37.40 37.43 37.40 37.40 380 +0.04(+0.12%)
Dec 28, 2018 37.31 37.35 37.31 37.35 126 +0.03(+0.08%)
Dec 27, 2018 37.32 37.32 37.32 37.32 0 -0.07(-0.19%)
Dec 26, 2018 37.12 37.39 37.12 37.39 126 +0.48(+1.30%)
Dec 24, 2018 37.06 37.06 36.91 36.91 253 -0.20(-0.55%)
Dec 21, 2018 37.12 37.12 37.12 37.12 126 -0.12(-0.32%)
Dec 20, 2018 37.29 37.29 36.97 37.24 47,753 -0.20(-0.52%)
Dec 19, 2018 37.45 37.45 37.43 37.43 134 -0.25(-0.67%)
Dec 18, 2018 37.76 37.76 37.68 37.68 509 -0.06(-0.16%)
Dec 17, 2018 37.93 37.93 37.74 37.74 1,678 -0.11(-0.30%)
Dec 14, 2018 37.91 37.91 37.86 37.86 3,820 -0.06(-0.17%)
Dec 13, 2018 37.94 37.94 37.92 37.92 1,600 +0.07(+0.19%)
Dec 12, 2018 37.85 37.85 37.85 37.85 1 +0.12(+0.31%)
Dec 11, 2018 37.80 37.80 37.73 37.73 4,585 +0.04(+0.11%)
Dec 10, 2018 37.69 37.69 37.69 37.69 0 +0.08(+0.21%)
Dec 07, 2018 37.62 37.62 37.62 0 +0.00(+0.00%)
Dec 06, 2018 37.62 37.62 37.62 37.62 127 -0.15(-0.40%)
Dec 04, 2018 37.77 37.77 37.74 37.76 7,767 -0.10(-0.27%)
Dec 03, 2018 37.87 37.87 37.87 37.87 127 +0.06(+0.15%)
Nov 30, 2018 37.81 37.81 37.81 0 +0.00(+0.00%)
Nov 29, 2018 37.80 37.81 37.79 37.81 53,808 +0.02(+0.06%)
Nov 28, 2018 37.79 37.79 37.79 37.79 127 +0.13(+0.35%)
Nov 27, 2018 37.65 37.65 37.65 0 +0.00(+0.00%)
Nov 26, 2018 37.65 37.65 37.65 37.65 1,330 +0.10(+0.27%)
Nov 23, 2018 37.55 37.55 37.55 37.55 127 +0.00(+0.00%)
Nov 21, 2018 37.55 37.55 37.55 0 +0.00(+0.00%)
Nov 20, 2018 37.55 37.55 37.55 37.55 1 +0.00(+0.00%)
Nov 19, 2018 37.55 37.55 37.55 37.55 2 +0.00(+0.00%)
Nov 16, 2018 37.59 37.59 37.55 37.55 255 -0.06(-0.17%)
Nov 15, 2018 37.61 37.61 37.61 37.61 1 +0.00(+0.00%)
Nov 14, 2018 37.63 37.64 37.61 37.61 13,295 -0.19(-0.50%)
Nov 13, 2018 37.80 37.80 37.80 0 +0.00(+0.00%)
Nov 12, 2018 37.90 37.90 37.79 37.80 1,255 -0.09(-0.25%)
Nov 09, 2018 37.90 37.90 37.90 37.90 255 -0.09(-0.24%)
Nov 08, 2018 38.04 38.04 37.99 37.99 369 +0.12(+0.32%)
Nov 07, 2018 37.87 37.87 37.87 0 +0.00(+0.00%)
Nov 06, 2018 37.87 37.87 37.87 0 +0.00(+0.00%)
Nov 05, 2018 37.86 37.87 37.86 37.87 818 +0.02(+0.05%)
Nov 02, 2018 37.85 37.85 37.85 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.