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

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.56 39.56 39.56 39.56 125 +0.02(+0.06%)
Mar 28, 2019 39.54 39.54 39.54 39.54 0 +0.09(+0.22%)
Mar 27, 2019 39.45 39.45 39.45 39.45 0 +0.02(+0.06%)
Mar 26, 2019 39.43 39.43 39.43 39.43 0 +0.02(+0.06%)
Mar 25, 2019 39.35 39.41 39.35 39.41 132 +0.06(+0.15%)
Mar 22, 2019 39.35 39.35 39.35 39.35 0 -0.09(-0.23%)
Mar 21, 2019 39.44 39.44 39.44 39.44 0 -0.00(-0.01%)
Mar 20, 2019 39.45 39.45 39.45 39.45 0 +0.13(+0.33%)
Mar 19, 2019 39.32 39.32 39.32 39.32 0 -0.01(-0.02%)
Mar 18, 2019 39.33 39.33 39.33 39.33 5 -0.01(-0.03%)
Mar 15, 2019 39.34 39.34 39.34 39.34 0 +0.05(+0.13%)
Mar 14, 2019 39.29 39.29 39.29 39.29 0 -0.01(-0.02%)
Mar 13, 2019 39.29 39.29 39.29 39.29 0 +0.06(+0.16%)
Mar 12, 2019 39.23 39.23 39.23 39.23 0 +0.00(+0.00%)
Mar 11, 2019 39.23 39.23 39.23 39.23 0 +0.13(+0.33%)
Mar 08, 2019 39.10 39.10 39.10 39.10 0 -0.00(-0.01%)
Mar 07, 2019 39.11 39.11 39.11 39.11 188 -0.03(-0.07%)
Mar 06, 2019 39.13 39.13 39.13 39.13 1 -0.06(-0.15%)
Mar 05, 2019 39.22 39.22 39.19 39.19 1,477 +0.01(+0.02%)
Mar 04, 2019 39.18 39.18 39.18 39.18 25 -0.03(-0.08%)
Mar 01, 2019 39.20 39.21 39.20 39.21 125 +0.07(+0.18%)
Feb 28, 2019 39.14 39.14 39.14 39.14 0 -0.01(-0.02%)
Feb 27, 2019 39.17 39.17 39.15 39.15 1,351 +0.01(+0.03%)
Feb 26, 2019 39.14 39.14 39.14 39.14 0 +0.03(+0.08%)
Feb 25, 2019 39.11 39.11 39.11 39.11 0 +0.02(+0.04%)
Feb 22, 2019 39.10 39.10 39.10 39.10 126 +0.05(+0.12%)
Feb 21, 2019 39.07 39.07 39.05 39.05 145 -0.02(-0.06%)
Feb 20, 2019 39.09 39.09 39.07 39.07 521 +0.01(+0.02%)
Feb 19, 2019 39.07 39.07 39.07 39.07 94 +0.04(+0.10%)
Feb 15, 2019 39.03 39.03 39.03 39.03 0 +0.04(+0.09%)
Feb 14, 2019 38.99 38.99 38.99 38.99 25,657 -0.00(-0.01%)
Feb 13, 2019 39.00 39.01 38.99 38.99 1,422 +0.00(+0.00%)
Feb 12, 2019 38.99 38.99 38.99 38.99 2 +0.15(+0.38%)
Feb 11, 2019 38.82 38.85 38.82 38.85 506 +0.02(+0.06%)
Feb 08, 2019 38.79 38.87 38.78 38.82 33,097 +0.02(+0.05%)
Feb 07, 2019 38.80 38.80 38.80 38.80 378 -0.10(-0.26%)
Feb 06, 2019 38.94 38.94 38.91 38.91 884 -0.02(-0.04%)
Feb 05, 2019 38.92 38.92 38.92 38.92 2 +0.12(+0.31%)
Feb 04, 2019 38.80 38.80 38.80 38.80 0 +0.08(+0.20%)
Feb 01, 2019 38.72 38.72 38.72 38.72 0 -0.05(-0.13%)
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%)
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.