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

47.23 +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.02 44.03 44.01 44.01 116,330 -0.01(-0.03%)
Aug 30, 2021 44.01 44.02 44.01 44.02 1,772 +0.04(+0.10%)
Aug 27, 2021 43.97 44.00 43.96 43.98 3,952 +0.09(+0.22%)
Aug 26, 2021 43.95 43.95 43.86 43.88 9,650 -0.04(-0.09%)
Aug 25, 2021 43.90 43.92 43.90 43.92 2,624 +0.06(+0.13%)
Aug 24, 2021 43.84 43.91 43.84 43.87 6,528 +0.01(+0.03%)
Aug 23, 2021 43.83 43.85 43.83 43.85 496 +0.09(+0.20%)
Aug 20, 2021 43.69 43.77 43.69 43.77 5,314 +0.05(+0.12%)
Aug 19, 2021 43.66 43.73 43.66 43.72 4,244 +0.01(+0.02%)
Aug 18, 2021 43.74 43.80 43.71 43.71 2,473 -0.07(-0.17%)
Aug 17, 2021 43.76 43.80 43.74 43.78 121,996 -0.05(-0.11%)
Aug 16, 2021 43.83 43.83 43.83 43.83 170 +0.00(+0.01%)
Aug 13, 2021 43.75 43.82 43.75 43.82 3,597 +0.09(+0.21%)
Aug 12, 2021 43.67 43.76 43.67 43.73 2,308 +0.06(+0.14%)
Aug 11, 2021 43.69 43.69 43.65 43.67 578,505 +0.04(+0.09%)
Aug 10, 2021 43.69 43.70 43.63 43.63 460,845 -0.06(-0.14%)
Aug 09, 2021 43.74 43.74 43.69 43.69 1,320 -0.06(-0.14%)
Aug 06, 2021 43.80 43.82 43.76 43.76 28,196 -0.05(-0.12%)
Aug 05, 2021 43.78 43.81 43.78 43.81 12,838 +0.06(+0.14%)
Aug 04, 2021 43.76 43.77 43.75 43.75 1,744,447 -0.03(-0.06%)
Aug 03, 2021 43.79 43.79 43.77 43.77 6,027 +0.02(+0.05%)
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.