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

47.34 +0.15 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.25 43.25 43.21 43.21 7,205 +0.00(+0.01%)
May 27, 2021 43.19 43.24 43.19 43.21 2,074 -0.01(-0.02%)
May 26, 2021 43.22 43.23 43.22 43.22 734 +0.02(+0.04%)
May 25, 2021 43.23 43.23 43.20 43.20 7,666 +0.01(+0.01%)
May 24, 2021 43.13 43.22 43.13 43.19 4,992 +0.09(+0.21%)
May 21, 2021 43.12 43.13 43.10 43.10 1,375 +0.01(+0.03%)
May 20, 2021 43.06 43.09 43.06 43.09 5,769 +0.14(+0.33%)
May 19, 2021 42.98 43.03 42.93 42.95 6,382 -0.11(-0.25%)
May 18, 2021 43.14 43.14 43.06 43.06 2,072 -0.06(-0.14%)
May 17, 2021 43.11 43.12 43.11 43.12 580 -0.04(-0.08%)
May 14, 2021 43.13 43.18 43.12 43.15 3,715 +0.11(+0.25%)
May 13, 2021 43.05 43.11 43.05 43.05 3,826 +0.09(+0.22%)
May 12, 2021 43.04 43.06 42.95 42.95 122,193 -0.17(-0.39%)
May 11, 2021 43.10 43.15 43.09 43.12 6,925 -0.04(-0.09%)
May 10, 2021 43.18 43.21 43.13 43.16 190,389 -0.01(-0.02%)
May 07, 2021 43.23 43.23 43.17 43.17 1,702 +0.02(+0.05%)
May 06, 2021 43.18 43.20 43.13 43.15 3,564 -0.04(-0.10%)
May 05, 2021 43.12 43.19 43.08 43.19 16,750 +0.08(+0.19%)
May 04, 2021 43.10 43.11 43.06 43.11 7,735 -0.03(-0.08%)
May 03, 2021 43.15 43.15 43.09 43.15 5,284 +0.02(+0.04%)
Apr 30, 2021 43.09 43.14 43.08 43.13 13,133 +0.01(+0.03%)
Apr 29, 2021 43.11 43.15 43.10 43.12 3,559 +0.01(+0.03%)
Apr 28, 2021 43.06 43.13 43.03 43.10 11,726 +0.04(+0.09%)
Apr 27, 2021 43.09 43.11 43.06 43.06 12,168 -0.03(-0.06%)
Apr 26, 2021 43.11 43.16 43.09 43.09 32,979 -0.02(-0.05%)
Apr 23, 2021 43.12 43.13 43.10 43.11 15,596 +0.03(+0.07%)
Apr 22, 2021 43.17 43.17 43.08 43.08 4,467 -0.06(-0.14%)
Apr 21, 2021 43.02 43.14 43.02 43.14 5,549 +0.11(+0.27%)
Apr 20, 2021 43.06 43.07 43.01 43.03 5,692 -0.04(-0.09%)
Apr 19, 2021 43.10 43.11 43.07 43.07 2,537 -0.09(-0.21%)
Apr 16, 2021 43.23 43.23 43.14 43.16 1,993 +0.00(+0.00%)
Apr 15, 2021 43.12 43.16 43.12 43.16 1,990 +0.11(+0.25%)
Apr 14, 2021 43.07 43.09 43.02 43.05 5,095 +0.00(+0.00%)
Apr 13, 2021 43.03 43.05 43.00 43.05 6,566 +0.00(+0.01%)
Apr 12, 2021 43.06 43.07 43.00 43.05 125,763 -0.03(-0.06%)
Apr 09, 2021 43.08 43.08 43.06 43.07 589,035 -0.05(-0.11%)
Apr 08, 2021 43.12 43.12 43.08 43.12 4,578 +0.00(+0.01%)
Apr 07, 2021 43.14 43.14 43.09 43.12 6,276 +0.01(+0.02%)
Apr 06, 2021 43.07 43.13 43.07 43.11 3,423 +0.08(+0.20%)
Apr 05, 2021 43.01 43.05 43.01 43.02 4,764 +0.03(+0.06%)
Apr 01, 2021 42.97 43.00 42.93 43.00 24,274 +0.06(+0.15%)
Mar 31, 2021 42.85 42.94 42.85 42.93 1,353 +0.12(+0.29%)
Mar 30, 2021 42.83 42.85 42.79 42.81 10,349 -0.04(-0.09%)
Mar 29, 2021 42.80 42.85 42.77 42.85 1,981 +0.04(+0.08%)
Mar 26, 2021 42.78 42.81 42.71 42.81 1,881 +0.12(+0.27%)
Mar 25, 2021 42.64 42.72 42.62 42.69 2,165 +0.00(+0.01%)
Mar 24, 2021 42.68 42.76 42.68 42.69 5,994 +0.09(+0.20%)
Mar 23, 2021 42.53 42.62 42.53 42.61 751 +0.03(+0.08%)
Mar 22, 2021 42.53 42.58 42.53 42.57 1,211 +0.10(+0.24%)
Mar 19, 2021 42.35 42.47 42.34 42.47 2,939 +0.12(+0.28%)
Mar 18, 2021 42.44 42.44 42.28 42.35 9,320 -0.21(-0.48%)
Mar 17, 2021 42.49 42.62 42.46 42.56 6,469,930 +0.04(+0.08%)
Mar 16, 2021 42.63 42.63 42.52 42.52 4,682 -0.12(-0.29%)
Mar 15, 2021 42.64 42.65 42.59 42.65 7,600 -0.01(-0.02%)
Mar 12, 2021 42.71 42.71 42.65 42.65 1,646 -0.08(-0.19%)
Mar 11, 2021 42.75 42.80 42.69 42.74 2,747 +0.08(+0.19%)
Mar 10, 2021 42.53 42.68 42.53 42.66 9,193 +0.10(+0.23%)
Mar 09, 2021 42.68 42.72 42.56 42.56 4,865 +0.09(+0.20%)
Mar 08, 2021 42.67 42.72 42.47 42.47 3,197 -0.32(-0.74%)
Mar 05, 2021 42.74 42.81 42.62 42.79 6,702 +0.12(+0.29%)
Mar 04, 2021 42.89 42.92 42.62 42.67 4,101 -0.16(-0.37%)
Mar 03, 2021 42.83 42.91 42.79 42.83 8,480 -0.08(-0.18%)
Mar 02, 2021 42.91 42.96 42.91 42.91 2,592 -0.07(-0.16%)
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.