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 (%)
May 31, 2019 38.68 38.68 38.61 38.61 6,644 -0.15(-0.39%)
May 30, 2019 38.76 38.76 38.76 38.76 0 +0.03(+0.07%)
May 29, 2019 38.69 38.73 38.69 38.73 129 -0.06(-0.15%)
May 28, 2019 38.87 38.87 38.76 38.79 39,379 +0.01(+0.02%)
May 24, 2019 38.78 38.78 38.78 38.78 255 -0.10(-0.25%)
May 23, 2019 38.88 38.88 38.88 0 +0.00(+0.00%)
May 22, 2019 38.88 38.88 38.88 38.88 139 +0.02(+0.06%)
May 21, 2019 38.85 38.85 38.85 38.85 2 +0.07(+0.19%)
May 20, 2019 38.82 38.82 38.78 38.78 384 -0.02(-0.04%)
May 17, 2019 38.80 38.80 38.80 38.80 0 -0.00(-0.00%)
May 16, 2019 38.82 38.82 38.80 38.80 52,335 +0.05(+0.12%)
May 15, 2019 38.75 38.75 38.75 38.75 0 +0.03(+0.08%)
May 14, 2019 38.72 38.72 38.72 38.72 0 +0.07(+0.19%)
May 13, 2019 38.65 38.65 38.65 38.65 7 -0.17(-0.43%)
May 10, 2019 38.81 38.81 38.81 38.81 127 +0.05(+0.12%)
May 09, 2019 38.69 38.77 38.69 38.77 130 -0.02(-0.05%)
May 08, 2019 38.79 38.79 38.79 38.79 0 +0.01(+0.04%)
May 07, 2019 38.82 38.83 38.74 38.77 26,910 -0.16(-0.41%)
May 06, 2019 38.89 38.93 38.87 38.93 10,350 +0.00(+0.01%)
May 03, 2019 38.93 38.93 38.93 38.93 0 +0.05(+0.12%)
May 02, 2019 38.88 38.88 38.88 38.88 0 +0.04(+0.10%)
May 01, 2019 38.89 38.89 38.84 38.84 11,499 -0.07(-0.18%)
Apr 30, 2019 38.90 38.91 38.90 38.91 128 +0.02(+0.06%)
Apr 29, 2019 38.90 38.90 38.89 38.89 128 -0.02(-0.04%)
Apr 26, 2019 38.90 38.90 38.90 38.90 0 +0.03(+0.08%)
Apr 25, 2019 38.87 38.87 38.87 38.87 0 +0.00(+0.01%)
Apr 24, 2019 38.86 38.87 38.86 38.87 2,694 -0.02(-0.06%)
Apr 23, 2019 38.90 38.90 38.89 38.89 128 +0.07(+0.19%)
Apr 22, 2019 38.82 38.82 38.82 38.82 1 -0.03(-0.08%)
Apr 18, 2019 38.85 38.85 38.85 38.85 0 +0.01(+0.03%)
Apr 17, 2019 38.87 38.87 38.83 38.84 109,729 -0.04(-0.09%)
Apr 16, 2019 38.87 38.87 38.87 38.87 0 -0.02(-0.04%)
Apr 15, 2019 38.89 38.89 38.89 38.89 6 -0.01(-0.03%)
Apr 12, 2019 38.90 38.90 38.90 38.90 0 +0.03(+0.07%)
Apr 11, 2019 38.87 38.87 38.87 38.87 0 +0.04(+0.10%)
Apr 10, 2019 38.83 38.83 38.83 38.83 1 +0.09(+0.23%)
Apr 09, 2019 38.75 38.75 38.75 38.75 12 -0.00(-0.01%)
Apr 08, 2019 38.76 38.76 38.75 38.75 1,669 +0.02(+0.04%)
Apr 05, 2019 38.73 38.73 38.73 38.73 0 +0.02(+0.05%)
Apr 04, 2019 38.71 38.71 38.71 38.71 0 +0.04(+0.11%)
Apr 03, 2019 38.67 38.67 38.67 38.67 25 -0.02(-0.04%)
Apr 02, 2019 38.69 38.69 38.69 38.69 0 -0.03(-0.09%)
Apr 01, 2019 38.72 38.72 38.72 38.72 12 +0.05(+0.12%)
Mar 29, 2019 38.67 38.67 38.67 38.67 128 +0.02(+0.06%)
Mar 28, 2019 38.65 38.65 38.65 38.65 0 +0.08(+0.22%)
Mar 27, 2019 38.56 38.56 38.56 38.56 0 +0.02(+0.06%)
Mar 26, 2019 38.54 38.54 38.54 38.54 0 +0.02(+0.06%)
Mar 25, 2019 38.46 38.52 38.46 38.52 135 +0.06(+0.15%)
Mar 22, 2019 38.46 38.46 38.46 38.46 0 -0.09(-0.23%)
Mar 21, 2019 38.55 38.55 38.55 38.55 0 -0.00(-0.01%)
Mar 20, 2019 38.56 38.56 38.56 38.56 0 +0.13(+0.33%)
Mar 19, 2019 38.43 38.43 38.43 38.43 0 -0.01(-0.02%)
Mar 18, 2019 38.44 38.44 38.44 38.44 5 -0.01(-0.03%)
Mar 15, 2019 38.45 38.45 38.45 38.45 0 +0.05(+0.13%)
Mar 14, 2019 38.40 38.40 38.40 38.40 0 -0.01(-0.02%)
Mar 13, 2019 38.41 38.41 38.41 38.41 0 +0.06(+0.16%)
Mar 12, 2019 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Mar 11, 2019 38.35 38.35 38.35 38.35 0 +0.12(+0.33%)
Mar 08, 2019 38.22 38.22 38.22 38.22 0 -0.00(-0.01%)
Mar 07, 2019 38.23 38.23 38.23 38.23 193 -0.03(-0.07%)
Mar 06, 2019 38.25 38.25 38.25 38.25 1 -0.06(-0.15%)
Mar 05, 2019 38.34 38.34 38.31 38.31 1,511 +0.01(+0.02%)
Mar 04, 2019 38.30 38.30 38.30 38.30 25 -0.03(-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.