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 (%)
Jan 29, 2021 43.86 43.95 43.74 43.76 9,254 -0.11(-0.24%)
Jan 28, 2021 43.97 44.01 43.87 43.87 7,054 +0.14(+0.32%)
Jan 27, 2021 43.76 43.83 43.69 43.72 15,972 -0.12(-0.28%)
Jan 26, 2021 43.85 43.90 43.84 43.85 19,431 -0.00(-0.00%)
Jan 25, 2021 43.88 43.88 43.79 43.85 4,253 -0.01(-0.02%)
Jan 22, 2021 43.86 43.89 43.86 43.86 2,544 -0.08(-0.19%)
Jan 21, 2021 43.97 43.97 43.88 43.94 18,145 -0.01(-0.01%)
Jan 20, 2021 43.97 43.97 43.91 43.95 5,693 +0.09(+0.20%)
Jan 19, 2021 43.84 43.88 43.82 43.86 3,852 +0.06(+0.15%)
Jan 15, 2021 43.79 43.84 43.79 43.79 12,261 -0.02(-0.04%)
Jan 14, 2021 43.90 43.90 43.81 43.81 12,504 -0.05(-0.11%)
Jan 13, 2021 43.78 43.91 43.78 43.86 4,878 +0.07(+0.15%)
Jan 12, 2021 43.72 43.79 43.66 43.79 8,275 +0.08(+0.18%)
Jan 11, 2021 43.73 43.81 43.68 43.72 8,469 -0.23(-0.53%)
Jan 08, 2021 43.97 43.97 43.81 43.95 95,897 +0.04(+0.10%)
Jan 07, 2021 43.98 43.98 43.88 43.91 3,808 +0.12(+0.28%)
Jan 06, 2021 43.98 43.99 43.79 43.79 3,400 -0.09(-0.21%)
Jan 05, 2021 43.85 43.93 43.85 43.88 5,477 +0.00(+0.00%)
Jan 04, 2021 43.79 43.88 43.75 43.88 3,140 -0.09(-0.21%)
Dec 31, 2020 43.97 43.97 43.97 11,337 +0.01(+0.02%)
Dec 30, 2020 43.92 43.98 43.90 43.96 11,337 +0.09(+0.20%)
Dec 29, 2020 43.95 43.95 43.87 43.87 3,146 -0.02(-0.03%)
Dec 28, 2020 43.95 43.97 43.88 43.88 5,315 +0.04(+0.09%)
Dec 24, 2020 43.80 43.85 43.80 43.85 5,205 +0.09(+0.21%)
Dec 23, 2020 43.68 43.77 43.68 43.75 7,768 +0.16(+0.36%)
Dec 22, 2020 43.59 43.61 43.57 43.60 3,453 +0.06(+0.15%)
Dec 21, 2020 43.57 43.57 43.46 43.54 6,673 -0.16(-0.37%)
Dec 18, 2020 43.67 43.70 43.62 43.70 39,754 +0.03(+0.07%)
Dec 17, 2020 43.68 43.68 43.64 43.66 3,443 +0.05(+0.11%)
Dec 16, 2020 43.66 43.66 43.57 43.62 1,541 -0.06(-0.14%)
Dec 15, 2020 43.54 43.69 43.54 43.68 4,039 +0.16(+0.38%)
Dec 14, 2020 43.62 43.62 43.48 43.51 16,523 -0.05(-0.11%)
Dec 11, 2020 43.61 43.61 43.53 43.56 4,649 -0.05(-0.11%)
Dec 10, 2020 43.64 43.65 43.61 43.61 991 +0.06(+0.15%)
Dec 09, 2020 43.62 43.62 43.55 43.55 6,117 -0.11(-0.24%)
Dec 08, 2020 43.66 43.68 43.61 43.65 4,851 +0.00(+0.01%)
Dec 07, 2020 43.68 43.68 43.62 43.65 2,572 -0.03(-0.07%)
Dec 04, 2020 43.68 43.70 43.68 43.68 929 +0.10(+0.23%)
Dec 03, 2020 43.62 43.65 43.58 43.58 3,569 +0.03(+0.06%)
Dec 02, 2020 43.43 43.59 43.43 43.55 10,082 +0.05(+0.11%)
Dec 01, 2020 43.51 43.51 43.47 43.51 1,736 +0.13(+0.30%)
Nov 30, 2020 43.36 43.40 43.34 43.37 2,951 -0.05(-0.11%)
Nov 27, 2020 43.46 43.48 43.42 43.42 1,516 -0.00(-0.00%)
Nov 25, 2020 43.45 43.45 43.42 43.42 2,216 +0.03(+0.07%)
Nov 24, 2020 43.52 43.54 43.39 43.39 3,413 +0.01(+0.02%)
Nov 23, 2020 43.47 43.47 43.36 43.38 13,347 +0.05(+0.12%)
Nov 20, 2020 43.33 43.38 43.33 43.33 11,549 -0.10(-0.23%)
Nov 19, 2020 43.35 43.45 43.35 43.43 2,791 +0.14(+0.33%)
Nov 18, 2020 43.38 43.43 43.29 43.29 22,262 -0.11(-0.25%)
Nov 17, 2020 43.26 43.42 43.26 43.40 13,341 +0.06(+0.14%)
Nov 16, 2020 43.33 43.34 43.26 43.34 21,150 +0.15(+0.35%)
Nov 13, 2020 43.20 43.20 43.14 43.19 10,266 +0.11(+0.26%)
Nov 12, 2020 43.23 43.26 43.07 43.08 2,627 -0.18(-0.42%)
Nov 11, 2020 43.37 43.37 43.03 43.26 174,286 -0.13(-0.29%)
Nov 10, 2020 43.44 43.62 43.37 43.39 8,632 -0.03(-0.06%)
Nov 09, 2020 43.79 43.83 43.41 43.41 4,076 +0.07(+0.17%)
Nov 06, 2020 43.39 43.42 43.31 43.34 1,283 -0.09(-0.21%)
Nov 05, 2020 43.53 43.53 43.43 43.43 2,615 +0.20(+0.45%)
Nov 04, 2020 43.09 43.30 43.09 43.24 2,183 +0.32(+0.75%)
Nov 03, 2020 42.89 42.92 42.79 42.92 1,686 +0.28(+0.66%)
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.