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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.87 42.01 41.73 42.01 7,020 +0.13(+0.31%)
Jul 30, 2020 41.68 42.04 41.64 41.88 5,920 +0.10(+0.24%)
Jul 29, 2020 41.74 41.78 41.71 41.78 6,351 +0.23(+0.56%)
Jul 28, 2020 41.65 41.65 41.55 41.55 4,373 -0.14(-0.34%)
Jul 27, 2020 41.56 41.77 41.54 41.69 28,783 +0.08(+0.19%)
Jul 24, 2020 41.53 41.62 41.53 41.61 3,147 +0.12(+0.29%)
Jul 23, 2020 41.57 41.63 41.38 41.50 12,499 -0.08(-0.19%)
Jul 22, 2020 41.59 41.59 41.52 41.57 3,903 +0.09(+0.21%)
Jul 21, 2020 41.71 41.71 41.44 41.49 11,081 +0.12(+0.29%)
Jul 20, 2020 41.16 41.37 41.16 41.37 185,302 +0.22(+0.54%)
Jul 17, 2020 41.04 41.15 41.04 41.15 7,142 +0.09(+0.22%)
Jul 16, 2020 41.00 41.06 40.97 41.06 3,287 +0.06(+0.15%)
Jul 15, 2020 40.91 40.99 40.89 40.99 8,772 +0.19(+0.46%)
Jul 14, 2020 40.62 40.81 40.62 40.81 10,739 +0.31(+0.78%)
Jul 13, 2020 40.79 40.81 40.47 40.50 6,063 -0.14(-0.35%)
Jul 10, 2020 40.59 40.64 40.54 40.64 2,421 +0.05(+0.11%)
Jul 09, 2020 40.63 40.63 40.37 40.59 8,869 -0.06(-0.15%)
Jul 08, 2020 40.59 40.66 40.58 40.65 4,351 +0.10(+0.25%)
Jul 07, 2020 40.72 40.74 40.55 40.55 8,637 -0.12(-0.30%)
Jul 06, 2020 40.64 40.72 40.59 40.67 8,833 +0.28(+0.70%)
Jul 02, 2020 40.45 40.67 40.37 40.39 3,268 +0.16(+0.39%)
Jul 01, 2020 40.19 40.31 40.16 40.23 8,558 +0.09(+0.23%)
Jun 30, 2020 40.04 40.15 40.00 40.14 125,156 +0.18(+0.44%)
Jun 29, 2020 40.02 40.14 39.96 39.96 12,343 -0.16(-0.40%)
Jun 26, 2020 40.47 40.47 40.01 40.12 14,216 -0.27(-0.67%)
Jun 25, 2020 40.23 40.39 40.22 40.39 14,093 +0.12(+0.30%)
Jun 24, 2020 40.35 40.51 40.11 40.27 133,548 -0.21(-0.52%)
Jun 23, 2020 40.47 40.59 40.47 40.48 12,936 +0.02(+0.04%)
Jun 22, 2020 40.49 40.55 40.46 40.46 2,435 -0.00(-0.01%)
Jun 19, 2020 40.58 40.58 40.41 40.46 3,888 -0.05(-0.13%)
Jun 18, 2020 40.56 40.63 40.50 40.52 5,067 -0.08(-0.20%)
Jun 17, 2020 40.70 40.81 40.60 40.60 25,529 -0.05(-0.12%)
Jun 16, 2020 40.84 40.84 40.57 40.64 12,987 +0.15(+0.38%)
Jun 15, 2020 40.23 40.65 40.20 40.49 158,376 +0.22(+0.53%)
Jun 12, 2020 40.32 40.32 40.08 40.28 96,845 +0.40(+1.01%)
Jun 11, 2020 40.27 40.32 39.87 39.87 2,788 -0.82(-2.01%)
Jun 10, 2020 40.68 40.79 40.59 40.69 4,215 -0.07(-0.17%)
Jun 09, 2020 40.80 40.83 40.74 40.76 3,531 -0.26(-0.62%)
Jun 08, 2020 41.04 41.04 40.97 41.02 14,257 +0.05(+0.13%)
Jun 05, 2020 41.02 41.12 40.96 40.96 12,637 +0.28(+0.68%)
Jun 04, 2020 40.75 40.79 40.65 40.69 22,431 -0.10(-0.25%)
Jun 03, 2020 40.74 40.88 40.74 40.79 25,528 +0.12(+0.29%)
Jun 02, 2020 40.39 40.67 40.39 40.67 3,261 +0.30(+0.75%)
Jun 01, 2020 40.15 40.37 40.15 40.37 2,678 +0.06(+0.15%)
May 29, 2020 40.16 40.31 40.12 40.31 3,782 +0.18(+0.45%)
May 28, 2020 40.26 40.32 40.13 40.13 9,654 -0.11(-0.29%)
May 27, 2020 40.29 40.45 40.09 40.24 16,615 +0.17(+0.42%)
May 26, 2020 40.06 40.16 40.06 40.07 2,692 +0.19(+0.46%)
May 22, 2020 39.70 39.89 39.70 39.89 1,708 +0.16(+0.41%)
May 21, 2020 39.80 39.80 39.68 39.73 341,948 -0.03(-0.07%)
May 20, 2020 39.61 39.79 39.61 39.75 2,148 +0.37(+0.93%)
May 19, 2020 39.61 39.61 39.32 39.39 3,113 -0.01(-0.03%)
May 18, 2020 39.35 39.40 39.15 39.40 14,185 +0.44(+1.14%)
May 15, 2020 38.85 38.96 38.81 38.96 3,294 -0.02(-0.06%)
May 14, 2020 38.89 39.06 38.89 38.98 2,502 -0.08(-0.21%)
May 13, 2020 39.29 39.29 39.00 39.06 6,237 -0.12(-0.31%)
May 12, 2020 39.36 39.38 39.18 39.18 24,656 -0.10(-0.25%)
May 11, 2020 39.31 39.32 39.26 39.28 4,895 -0.10(-0.24%)
May 08, 2020 39.32 39.38 39.32 39.38 3,050 +0.18(+0.45%)
May 07, 2020 39.30 39.37 39.17 39.20 5,124 +0.12(+0.31%)
May 06, 2020 39.01 40.19 39.01 39.08 131,291 -0.01(-0.02%)
May 05, 2020 39.00 39.13 39.00 39.09 15,065 +0.09(+0.23%)
May 04, 2020 38.94 39.00 38.87 39.00 6,846 +0.08(+0.20%)
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.