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 (%)
Jun 30, 2021 43.61 43.66 43.61 43.64 8,551 +0.01(+0.02%)
Jun 29, 2021 43.63 43.66 43.61 43.63 798,130 +0.01(+0.03%)
Jun 28, 2021 43.62 43.62 43.58 43.62 5,851 +0.01(+0.02%)
Jun 25, 2021 43.61 43.61 43.61 43.61 305 +0.05(+0.12%)
Jun 24, 2021 43.53 43.56 43.53 43.56 601 +0.07(+0.16%)
Jun 23, 2021 43.55 43.55 43.48 43.49 10,894 +0.03(+0.07%)
Jun 22, 2021 43.48 43.51 43.43 43.46 588,304 +0.01(+0.02%)
Jun 21, 2021 43.44 43.47 43.43 43.45 239,900 +0.06(+0.14%)
Jun 18, 2021 43.40 43.42 43.39 43.39 609 -0.04(-0.09%)
Jun 17, 2021 43.45 43.45 43.43 43.43 1,178 +0.04(+0.09%)
Jun 16, 2021 43.43 43.43 43.39 43.39 1,812 -0.06(-0.13%)
Jun 15, 2021 43.44 43.46 43.43 43.44 1,179 -0.00(-0.01%)
Jun 14, 2021 43.49 43.49 43.45 43.45 240,577 -0.03(-0.07%)
Jun 11, 2021 43.44 43.48 43.44 43.48 1,964 +0.02(+0.05%)
Jun 10, 2021 43.46 43.48 43.43 43.46 3,551 +0.06(+0.13%)
Jun 09, 2021 43.43 43.44 43.40 43.40 2,020 +0.04(+0.09%)
Jun 08, 2021 43.40 43.40 43.36 43.36 3,608 +0.01(+0.01%)
Jun 07, 2021 43.37 43.37 43.34 43.36 2,175 +0.04(+0.09%)
Jun 04, 2021 43.32 43.34 43.31 43.32 1,814 +0.05(+0.12%)
Jun 03, 2021 43.25 43.32 43.25 43.27 1,648 -0.05(-0.12%)
Jun 02, 2021 43.29 43.35 43.29 43.32 586,096 +0.05(+0.11%)
Jun 01, 2021 43.21 43.28 43.21 43.27 2,499 +0.06(+0.14%)
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%)
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.