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

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.99 40.99 40.98 40.98 123 -0.01(-0.02%)
Aug 29, 2019 41.04 41.05 40.99 40.99 52,676 +0.04(+0.10%)
Aug 28, 2019 40.96 40.96 40.95 40.95 702 +0.05(+0.13%)
Aug 27, 2019 40.91 40.91 40.90 40.90 1,313 +0.01(+0.02%)
Aug 26, 2019 40.82 40.89 40.82 40.89 2,411 +0.13(+0.32%)
Aug 23, 2019 40.76 40.76 40.76 40.76 123 -0.11(-0.28%)
Aug 22, 2019 40.86 40.87 40.86 40.87 1,932 +0.06(+0.16%)
Aug 21, 2019 40.81 40.81 40.81 40.81 0 +0.09(+0.22%)
Aug 20, 2019 40.74 40.74 40.72 40.72 2,650 -0.03(-0.07%)
Aug 19, 2019 40.75 40.75 40.75 40.75 296 +0.08(+0.19%)
Aug 16, 2019 40.67 40.67 40.67 40.67 123 +0.08(+0.19%)
Aug 15, 2019 40.57 40.59 40.57 40.59 123 +0.09(+0.22%)
Aug 14, 2019 40.51 40.51 40.50 40.50 5,618 -0.18(-0.45%)
Aug 13, 2019 40.70 40.70 40.68 40.69 7,573 +0.10(+0.23%)
Aug 12, 2019 40.62 40.62 40.59 40.59 3,541 -0.01(-0.04%)
Aug 09, 2019 40.61 40.61 40.60 40.60 1,481 +0.02(+0.04%)
Aug 08, 2019 40.54 40.59 40.54 40.59 256 +0.08(+0.21%)
Aug 07, 2019 40.37 40.50 40.37 40.50 931 +0.02(+0.05%)
Aug 06, 2019 40.38 40.48 40.32 40.48 8,296 +0.18(+0.44%)
Aug 05, 2019 40.38 40.38 40.31 40.31 176 -0.28(-0.68%)
Aug 02, 2019 40.58 40.58 40.58 40.58 123 +0.04(+0.09%)
Aug 01, 2019 40.56 40.56 40.54 40.54 248 +0.03(+0.07%)
Jul 31, 2019 40.52 40.52 40.52 40.52 156 -0.08(-0.20%)
Jul 30, 2019 40.57 40.61 40.57 40.60 926 -0.00(-0.00%)
Jul 29, 2019 40.60 40.60 40.60 40.60 1 -0.00(-0.00%)
Jul 26, 2019 40.60 40.60 40.60 40.60 123 +0.06(+0.16%)
Jul 25, 2019 40.52 40.54 40.51 40.54 3,049 -0.04(-0.11%)
Jul 24, 2019 40.57 40.58 40.55 40.58 706 +0.02(+0.06%)
Jul 23, 2019 40.56 40.56 40.56 40.56 868 +0.05(+0.12%)
Jul 22, 2019 40.46 40.51 40.46 40.51 4,502 +0.09(+0.23%)
Jul 19, 2019 40.47 40.47 40.41 40.41 8,178 -0.09(-0.21%)
Jul 18, 2019 40.47 40.50 40.47 40.50 356 +0.05(+0.11%)
Jul 17, 2019 40.45 40.45 40.45 40.45 65 -0.01(-0.02%)
Jul 16, 2019 40.47 40.47 40.46 40.46 1,005 -0.05(-0.13%)
Jul 15, 2019 40.50 40.52 40.50 40.51 5,198 +0.00(+0.01%)
Jul 12, 2019 40.51 40.52 40.51 40.51 2,850 +0.04(+0.09%)
Jul 11, 2019 40.51 40.51 40.44 40.47 4,176 -0.04(-0.11%)
Jul 10, 2019 40.52 40.52 40.52 40.52 8 +0.06(+0.14%)
Jul 09, 2019 40.47 40.47 40.46 40.46 5,601 -0.01(-0.01%)
Jul 08, 2019 40.46 40.47 40.43 40.47 1,596 -0.01(-0.04%)
Jul 05, 2019 40.47 40.49 40.43 40.48 11,400 -0.10(-0.24%)
Jul 03, 2019 40.57 40.59 40.57 40.58 495 +0.08(+0.19%)
Jul 02, 2019 40.51 40.52 40.50 40.50 596 +0.02(+0.06%)
Jul 01, 2019 40.52 40.52 40.48 40.48 234 +0.05(+0.12%)
Jun 28, 2019 40.41 40.43 40.41 40.43 373 -0.01(-0.03%)
Jun 27, 2019 40.42 40.44 40.42 40.44 944 +0.10(+0.26%)
Jun 26, 2019 40.37 40.37 40.33 40.33 1,604 -0.01(-0.04%)
Jun 25, 2019 40.37 40.37 40.35 40.35 1,312 -0.10(-0.26%)
Jun 24, 2019 40.45 40.45 40.45 40.45 446 -0.00(-0.01%)
Jun 21, 2019 40.49 40.50 40.46 40.46 3,359 -0.09(-0.23%)
Jun 20, 2019 40.50 40.55 40.47 40.55 3,620 +0.19(+0.46%)
Jun 19, 2019 40.23 40.36 40.23 40.36 42,300 +0.15(+0.36%)
Jun 18, 2019 40.22 40.24 40.20 40.22 3,018 +0.14(+0.34%)
Jun 17, 2019 40.08 40.08 40.08 40.08 34 -0.03(-0.08%)
Jun 14, 2019 40.11 40.11 40.11 40.11 124 +0.00(+0.01%)
Jun 13, 2019 40.15 40.16 40.11 40.11 12,560 +0.07(+0.19%)
Jun 12, 2019 40.03 40.04 40.03 40.04 255 -0.03(-0.06%)
Jun 11, 2019 40.06 40.06 40.06 40.06 58 +0.06(+0.14%)
Jun 10, 2019 40.01 40.01 40.01 40.01 134 +0.00(+0.01%)
Jun 07, 2019 40.00 40.00 40.00 40.00 0 +0.09(+0.22%)
Jun 06, 2019 39.85 39.96 39.82 39.92 27,872 +0.06(+0.16%)
Jun 05, 2019 39.86 39.86 39.85 39.85 2,116 +0.05(+0.13%)
Jun 04, 2019 39.80 39.80 39.80 39.80 0 +0.25(+0.63%)
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.