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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.20 40.49 40.20 40.49 617 +0.14(+0.35%)
Feb 27, 2020 40.58 40.58 40.35 40.35 2,526 -0.40(-0.99%)
Feb 26, 2020 40.78 40.78 40.67 40.76 4,384 +0.08(+0.20%)
Feb 25, 2020 40.80 40.80 40.60 40.67 10,262 -0.15(-0.37%)
Feb 24, 2020 40.84 40.86 40.75 40.83 802 -0.23(-0.55%)
Feb 21, 2020 41.04 41.06 41.04 41.05 1,728 -0.02(-0.04%)
Feb 20, 2020 41.07 41.07 41.02 41.07 2,556 +0.00(+0.01%)
Feb 19, 2020 41.09 41.09 41.06 41.06 1,019 +0.01(+0.03%)
Feb 18, 2020 41.07 41.08 41.03 41.05 1,961 -0.03(-0.07%)
Feb 14, 2020 41.31 41.31 41.07 41.08 6,788 +0.02(+0.04%)
Feb 13, 2020 41.07 41.08 41.06 41.06 4,470 +0.00(+0.01%)
Feb 12, 2020 41.04 41.06 41.04 41.06 886 +0.06(+0.15%)
Feb 11, 2020 41.00 41.03 41.00 41.00 2,404 +0.00(+0.01%)
Feb 10, 2020 40.99 40.99 40.99 40.99 2,002 +0.04(+0.10%)
Feb 07, 2020 40.97 40.97 40.94 40.95 15,676 -0.04(-0.09%)
Feb 06, 2020 40.97 40.99 40.94 40.99 1,945 +0.04(+0.09%)
Feb 05, 2020 40.94 40.95 40.94 40.95 664 +0.08(+0.20%)
Feb 04, 2020 40.85 40.89 40.85 40.87 3,926 +0.07(+0.18%)
Feb 03, 2020 40.85 41.04 40.76 40.80 7,576 +0.05(+0.13%)
Jan 31, 2020 40.77 40.77 40.73 40.74 1,858 -0.10(-0.24%)
Jan 30, 2020 40.76 40.86 40.76 40.84 1,422 +0.04(+0.11%)
Jan 29, 2020 40.85 40.85 40.79 40.80 6,273 +0.02(+0.04%)
Jan 28, 2020 40.71 40.81 40.69 40.78 5,992 +0.17(+0.42%)
Jan 27, 2020 40.67 40.67 40.60 40.61 4,152 -0.17(-0.42%)
Jan 24, 2020 40.87 40.88 40.78 40.78 6,690 -0.10(-0.25%)
Jan 23, 2020 40.92 40.92 40.88 40.88 1,670 -0.02(-0.05%)
Jan 22, 2020 40.92 40.94 40.90 40.90 1,508 -0.00(-0.01%)
Jan 21, 2020 40.94 40.96 40.91 40.91 3,699 -0.01(-0.03%)
Jan 17, 2020 40.92 40.95 40.92 40.92 16,353 -0.00(-0.01%)
Jan 16, 2020 40.94 40.94 40.92 40.92 11,218 +0.02(+0.04%)
Jan 15, 2020 40.88 40.93 40.88 40.91 2,403 +0.02(+0.06%)
Jan 14, 2020 40.88 40.92 40.88 40.88 17,276 -0.01(-0.02%)
Jan 13, 2020 40.88 40.90 40.88 40.89 2,455 +0.04(+0.09%)
Jan 10, 2020 40.87 40.87 40.85 40.85 371 +0.03(+0.07%)
Jan 09, 2020 40.83 40.83 40.83 40.83 1,375 +0.02(+0.04%)
Jan 08, 2020 40.83 40.83 40.81 40.81 236 +0.01(+0.01%)
Jan 07, 2020 40.81 40.81 40.80 40.81 1,722 -0.02(-0.04%)
Jan 06, 2020 40.84 40.84 40.82 40.82 454 +0.04(+0.09%)
Jan 03, 2020 40.75 40.80 40.75 40.78 495 -0.02(-0.04%)
Jan 02, 2020 40.78 40.82 40.76 40.80 4,001 +0.07(+0.17%)
Dec 31, 2019 40.69 40.75 40.69 40.73 10,778 -0.02(-0.04%)
Dec 30, 2019 40.75 40.75 40.72 40.75 697 -0.00(-0.00%)
Dec 27, 2019 40.74 40.75 40.73 40.75 3,592 -0.02(-0.04%)
Dec 26, 2019 40.78 40.78 40.77 40.77 1,263 +0.05(+0.13%)
Dec 24, 2019 40.73 40.74 40.71 40.71 1,486 +0.00(+0.00%)
Dec 23, 2019 40.74 40.74 40.71 40.71 3,799 +0.01(+0.03%)
Dec 20, 2019 40.78 40.78 40.70 40.70 3,345 -0.02(-0.05%)
Dec 19, 2019 40.75 40.77 40.72 40.72 3,623 -0.00(-0.00%)
Dec 18, 2019 40.72 40.72 40.72 40.72 136 -0.00(-0.01%)
Dec 17, 2019 40.71 40.74 40.70 40.72 1,885 +0.04(+0.11%)
Dec 16, 2019 40.70 40.70 40.68 40.68 7,413 +0.02(+0.05%)
Dec 13, 2019 40.68 40.68 40.66 40.66 2,362 -0.00(-0.00%)
Dec 12, 2019 40.65 40.66 40.63 40.66 2,045 +0.05(+0.14%)
Dec 11, 2019 40.55 40.61 40.55 40.60 3,299 +0.06(+0.15%)
Dec 10, 2019 40.52 40.55 40.52 40.54 4,372 +0.02(+0.06%)
Dec 09, 2019 40.55 40.55 40.52 40.52 3,989 -0.02(-0.04%)
Dec 06, 2019 40.54 40.54 40.54 40.54 124 +0.06(+0.14%)
Dec 05, 2019 40.50 40.50 40.48 40.48 1,374 +0.03(+0.08%)
Dec 04, 2019 40.45 40.45 40.45 40.45 77 +0.02(+0.06%)
Dec 03, 2019 40.40 40.42 40.39 40.42 1,626 +0.02(+0.04%)
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.