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 (%)
Oct 30, 2020 41.54 41.58 41.43 41.58 2,515 -0.02(-0.05%)
Oct 29, 2020 41.45 41.60 41.45 41.60 1,819 +0.06(+0.14%)
Oct 28, 2020 41.60 41.60 41.51 41.54 4,889 -0.21(-0.51%)
Oct 27, 2020 41.83 41.83 41.72 41.76 9,415 -0.03(-0.07%)
Oct 26, 2020 41.90 41.90 41.79 41.79 1,378 -0.20(-0.47%)
Oct 23, 2020 41.93 41.99 41.93 41.99 2,036 +0.03(+0.07%)
Oct 22, 2020 41.94 41.96 41.94 41.96 2,370 +0.07(+0.17%)
Oct 21, 2020 41.93 41.93 41.89 41.89 571 -0.03(-0.08%)
Oct 20, 2020 41.89 41.99 41.89 41.92 2,439 +0.13(+0.32%)
Oct 19, 2020 41.92 41.92 41.79 41.79 1,209 -0.09(-0.21%)
Oct 16, 2020 41.94 41.99 41.85 41.87 5,509 -0.05(-0.11%)
Oct 15, 2020 41.90 41.92 41.89 41.92 1,147 -0.05(-0.12%)
Oct 14, 2020 42.05 42.05 41.79 41.97 9,395 -0.06(-0.15%)
Oct 13, 2020 42.01 42.03 42.00 42.03 2,019 -0.11(-0.27%)
Oct 12, 2020 42.10 42.20 42.10 42.14 7,562 +0.19(+0.45%)
Oct 09, 2020 41.92 42.01 41.92 41.96 7,665 +0.04(+0.09%)
Oct 08, 2020 41.84 41.92 41.84 41.92 5,931 +0.10(+0.24%)
Oct 07, 2020 41.78 41.90 41.78 41.82 10,629 +0.14(+0.33%)
Oct 06, 2020 41.81 42.03 41.68 41.68 71,793 -0.04(-0.10%)
Oct 05, 2020 41.68 41.76 41.66 41.72 3,188 +0.24(+0.58%)
Oct 02, 2020 41.35 41.51 41.35 41.48 6,468 +0.00(+0.01%)
Oct 01, 2020 41.38 41.50 41.38 41.48 1,824 +0.12(+0.28%)
Sep 30, 2020 41.38 41.40 41.33 41.36 5,370 +0.11(+0.28%)
Sep 29, 2020 41.20 41.27 41.20 41.25 3,416 +0.05(+0.13%)
Sep 28, 2020 41.16 41.24 41.16 41.20 9,164 +0.12(+0.30%)
Sep 25, 2020 40.98 41.13 40.98 41.07 10,700 +0.02(+0.04%)
Sep 24, 2020 41.09 41.15 41.01 41.06 4,792 +0.03(+0.06%)
Sep 23, 2020 41.28 41.28 41.03 41.03 5,700 -0.27(-0.67%)
Sep 22, 2020 41.31 41.33 41.25 41.31 7,870 -0.02(-0.04%)
Sep 21, 2020 41.45 41.45 41.24 41.32 5,129 -0.25(-0.61%)
Sep 18, 2020 41.63 41.64 41.48 41.58 5,049 -0.06(-0.15%)
Sep 17, 2020 41.71 41.75 41.61 41.64 4,743 +0.01(+0.03%)
Sep 16, 2020 41.64 41.74 41.61 41.63 2,033 +0.04(+0.09%)
Sep 15, 2020 41.61 41.61 41.57 41.59 3,448 -0.01(-0.02%)
Sep 14, 2020 41.69 41.73 41.56 41.60 2,298 -0.02(-0.05%)
Sep 11, 2020 41.64 41.65 41.52 41.62 4,087 +0.07(+0.16%)
Sep 10, 2020 41.77 41.77 41.55 41.55 6,227 -0.11(-0.27%)
Sep 09, 2020 41.67 41.74 41.65 41.67 14,894 +0.14(+0.33%)
Sep 08, 2020 41.62 41.62 41.50 41.53 1,758 -0.23(-0.56%)
Sep 04, 2020 41.84 41.92 41.63 41.77 8,536 -0.03(-0.07%)
Sep 03, 2020 41.93 41.96 41.67 41.80 8,300 -0.21(-0.49%)
Sep 02, 2020 41.92 42.03 41.92 42.00 1,859 +0.05(+0.12%)
Sep 01, 2020 41.79 42.03 41.79 41.95 3,492 +0.08(+0.20%)
Aug 31, 2020 41.86 42.03 41.84 41.87 5,081 -0.01(-0.03%)
Aug 28, 2020 41.88 41.90 41.85 41.88 3,257 +0.04(+0.10%)
Aug 27, 2020 41.93 41.93 41.84 41.84 1,772 -0.04(-0.09%)
Aug 26, 2020 42.27 42.27 41.88 41.88 5,872 +0.00(+0.00%)
Aug 25, 2020 41.76 41.88 41.76 41.88 6,491 +0.09(+0.22%)
Aug 24, 2020 41.73 42.01 41.71 41.78 8,490 +0.14(+0.34%)
Aug 21, 2020 41.66 41.66 41.61 41.64 2,171 -0.00(-0.00%)
Aug 20, 2020 41.47 41.64 41.47 41.64 6,385 +0.11(+0.28%)
Aug 19, 2020 41.60 41.64 41.53 41.53 6,496 -0.06(-0.15%)
Aug 18, 2020 41.57 41.62 41.52 41.59 33,789 +0.01(+0.03%)
Aug 17, 2020 41.56 41.58 41.51 41.58 5,572 +0.07(+0.16%)
Aug 14, 2020 41.57 41.61 41.51 41.51 3,257 -0.11(-0.27%)
Aug 13, 2020 41.73 41.84 41.59 41.62 9,580 -0.16(-0.39%)
Aug 12, 2020 41.87 42.08 41.78 41.78 15,894 +0.06(+0.15%)
Aug 11, 2020 41.96 42.10 41.72 41.72 3,563,655 -0.24(-0.58%)
Aug 10, 2020 42.03 42.03 41.94 41.97 2,050 -0.05(-0.12%)
Aug 07, 2020 42.00 42.04 41.94 42.02 2,895 -0.08(-0.18%)
Aug 06, 2020 42.01 42.12 41.99 42.09 5,754 +0.12(+0.29%)
Aug 05, 2020 42.01 42.03 41.96 41.97 7,800 +0.01(+0.03%)
Aug 04, 2020 41.94 41.98 41.90 41.96 17,807 +0.04(+0.08%)
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.