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 (%)
Nov 29, 2019 41.39 41.39 41.34 41.34 6,344 -0.04(-0.10%)
Nov 27, 2019 41.35 41.38 41.33 41.38 1,708 +0.04(+0.10%)
Nov 26, 2019 41.34 41.34 41.34 41.34 250 +0.02(+0.06%)
Nov 25, 2019 41.30 41.31 41.28 41.31 1,871 +0.05(+0.12%)
Nov 22, 2019 41.22 41.28 41.21 41.26 5,978 +0.08(+0.19%)
Nov 21, 2019 41.22 41.22 41.19 41.19 372 +0.02(+0.05%)
Nov 20, 2019 41.21 41.22 41.17 41.17 2,218 -0.02(-0.04%)
Nov 19, 2019 41.26 41.26 41.17 41.18 3,788 -0.07(-0.16%)
Nov 18, 2019 41.26 41.26 41.22 41.25 3,464 -0.02(-0.05%)
Nov 15, 2019 41.29 41.29 41.25 41.27 610 +0.05(+0.13%)
Nov 14, 2019 41.20 41.22 41.20 41.22 1,708 +0.03(+0.07%)
Nov 13, 2019 41.20 41.20 41.19 41.19 852 -0.01(-0.03%)
Nov 12, 2019 41.21 41.22 41.18 41.20 2,149 +0.00(+0.00%)
Nov 11, 2019 41.21 41.22 41.18 41.20 5,561 -0.01(-0.02%)
Nov 08, 2019 41.25 41.25 41.20 41.21 8,785 -0.03(-0.07%)
Nov 07, 2019 41.30 41.30 41.24 41.24 647 +0.01(+0.01%)
Nov 06, 2019 41.25 41.25 41.23 41.23 87,828 -0.05(-0.12%)
Nov 05, 2019 41.34 41.34 41.28 41.28 94,112 -0.08(-0.19%)
Nov 04, 2019 41.39 41.40 41.35 41.36 10,501 +0.05(+0.13%)
Nov 01, 2019 41.33 41.33 41.31 41.31 2,684 +0.08(+0.19%)
Oct 31, 2019 41.24 41.24 41.23 41.23 3,947 -0.05(-0.12%)
Oct 30, 2019 41.29 41.29 41.27 41.28 4,616 -0.01(-0.03%)
Oct 29, 2019 41.34 41.34 41.29 41.29 8,318 -0.04(-0.11%)
Oct 28, 2019 41.34 41.34 41.34 41.34 246 +0.02(+0.04%)
Oct 25, 2019 41.32 41.33 41.32 41.32 2,204 +0.03(+0.08%)
Oct 24, 2019 41.28 41.29 41.26 41.29 3,575 +0.02(+0.06%)
Oct 23, 2019 41.27 41.27 41.27 41.27 6 +0.01(+0.03%)
Oct 22, 2019 41.24 41.28 41.24 41.25 748 -0.02(-0.04%)
Oct 21, 2019 41.28 41.28 41.27 41.27 382 +0.04(+0.11%)
Oct 18, 2019 41.21 41.22 41.21 41.22 244 -0.00(-0.01%)
Oct 17, 2019 41.23 41.23 41.21 41.23 1,731 +0.03(+0.07%)
Oct 16, 2019 41.20 41.20 41.20 41.20 351 +0.02(+0.05%)
Oct 15, 2019 41.20 41.20 41.18 41.18 366 +0.02(+0.05%)
Oct 14, 2019 41.16 41.16 41.16 41.16 8 +0.01(+0.03%)
Oct 11, 2019 41.15 41.15 41.15 41.15 122 +0.10(+0.23%)
Oct 10, 2019 41.09 41.09 41.05 41.05 22,934 -0.03(-0.07%)
Oct 09, 2019 41.11 41.11 41.08 41.08 7,663 +0.09(+0.21%)
Oct 08, 2019 40.99 40.99 40.99 40.99 285 -0.08(-0.20%)
Oct 07, 2019 41.11 41.11 41.06 41.08 4,656 -0.03(-0.07%)
Oct 04, 2019 41.10 41.10 41.09 41.10 979 +0.09(+0.23%)
Oct 03, 2019 41.05 41.05 41.01 41.01 1,600 +0.01(+0.03%)
Oct 02, 2019 41.03 41.03 41.00 41.00 1,365 -0.10(-0.25%)
Oct 01, 2019 41.10 41.13 41.07 41.10 1,353 -0.04(-0.10%)
Sep 30, 2019 41.15 41.16 41.14 41.14 2,230 +0.05(+0.12%)
Sep 27, 2019 41.10 41.10 41.10 41.10 0 -0.01(-0.03%)
Sep 26, 2019 41.11 41.11 41.11 41.11 751 -0.02(-0.05%)
Sep 25, 2019 41.10 41.13 41.10 41.13 1,996 +0.01(+0.03%)
Sep 24, 2019 41.15 41.15 41.12 41.12 4,633 -0.03(-0.08%)
Sep 23, 2019 41.15 41.18 41.15 41.15 1,609 +0.02(+0.05%)
Sep 20, 2019 41.11 41.13 41.11 41.13 122 +0.04(+0.10%)
Sep 19, 2019 41.12 41.14 41.08 41.08 5,009 +0.00(+0.01%)
Sep 18, 2019 41.08 41.09 41.06 41.08 2,869 +0.00(+0.00%)
Sep 17, 2019 41.07 41.08 41.07 41.08 1,491 +0.00(+0.01%)
Sep 16, 2019 41.06 41.07 41.05 41.07 5,716 +0.04(+0.11%)
Sep 13, 2019 41.03 41.03 41.03 41.03 122 -0.08(-0.20%)
Sep 12, 2019 41.09 41.12 41.08 41.11 3,240 -0.02(-0.04%)
Sep 11, 2019 41.14 41.14 41.12 41.13 2,279 -0.02(-0.04%)
Sep 10, 2019 41.12 41.18 41.10 41.14 14,470 -0.02(-0.06%)
Sep 09, 2019 41.14 41.18 41.14 41.17 2,450 +0.01(+0.02%)
Sep 06, 2019 41.16 41.17 41.15 41.16 5,040 +0.10(+0.24%)
Sep 05, 2019 41.07 41.09 41.06 41.06 51,053 +0.07(+0.17%)
Sep 04, 2019 40.96 40.99 40.96 40.99 1,159 +0.04(+0.11%)
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.