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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.06 40.06 40.06 40.06 126 -0.01(-0.02%)
Aug 29, 2019 40.12 40.13 40.07 40.07 53,889 +0.04(+0.10%)
Aug 28, 2019 40.04 40.04 40.02 40.03 718 +0.05(+0.13%)
Aug 27, 2019 39.99 39.99 39.98 39.98 1,343 +0.01(+0.02%)
Aug 26, 2019 39.90 39.97 39.90 39.97 2,467 +0.13(+0.32%)
Aug 23, 2019 39.84 39.84 39.84 39.84 126 -0.11(-0.28%)
Aug 22, 2019 39.94 39.95 39.94 39.95 1,977 +0.06(+0.16%)
Aug 21, 2019 39.89 39.89 39.89 39.89 0 +0.09(+0.22%)
Aug 20, 2019 39.83 39.83 39.80 39.80 2,711 -0.03(-0.07%)
Aug 19, 2019 39.83 39.83 39.83 39.83 303 +0.08(+0.19%)
Aug 16, 2019 39.75 39.75 39.75 39.75 126 +0.08(+0.19%)
Aug 15, 2019 39.65 39.68 39.65 39.68 126 +0.09(+0.22%)
Aug 14, 2019 39.60 39.60 39.59 39.59 5,747 -0.18(-0.45%)
Aug 13, 2019 39.79 39.79 39.76 39.77 7,748 +0.09(+0.23%)
Aug 12, 2019 39.71 39.71 39.68 39.68 3,622 -0.01(-0.04%)
Aug 09, 2019 39.69 39.70 39.69 39.69 1,515 +0.02(+0.04%)
Aug 08, 2019 39.62 39.67 39.62 39.67 262 +0.08(+0.21%)
Aug 07, 2019 39.46 39.59 39.46 39.59 953 +0.02(+0.05%)
Aug 06, 2019 39.47 39.57 39.41 39.57 8,488 +0.17(+0.44%)
Aug 05, 2019 39.47 39.47 39.40 39.40 180 -0.27(-0.68%)
Aug 02, 2019 39.67 39.67 39.67 39.67 126 +0.04(+0.09%)
Aug 01, 2019 39.64 39.64 39.63 39.63 253 +0.03(+0.07%)
Jul 31, 2019 39.60 39.60 39.60 39.60 159 -0.08(-0.20%)
Jul 30, 2019 39.66 39.70 39.66 39.68 948 -0.00(-0.00%)
Jul 29, 2019 39.68 39.68 39.68 39.68 1 -0.00(-0.00%)
Jul 26, 2019 39.69 39.69 39.69 39.69 126 +0.06(+0.16%)
Jul 25, 2019 39.61 39.62 39.60 39.62 3,120 -0.04(-0.11%)
Jul 24, 2019 39.65 39.67 39.64 39.67 722 +0.02(+0.06%)
Jul 23, 2019 39.64 39.64 39.64 39.64 888 +0.05(+0.12%)
Jul 22, 2019 39.55 39.60 39.55 39.59 4,605 +0.09(+0.23%)
Jul 19, 2019 39.56 39.56 39.50 39.50 8,367 -0.08(-0.21%)
Jul 18, 2019 39.56 39.59 39.56 39.59 365 +0.05(+0.11%)
Jul 17, 2019 39.54 39.54 39.54 39.54 67 -0.01(-0.02%)
Jul 16, 2019 39.56 39.56 39.55 39.55 1,028 -0.05(-0.13%)
Jul 15, 2019 39.59 39.61 39.59 39.60 5,318 +0.00(+0.01%)
Jul 12, 2019 39.60 39.60 39.60 39.60 2,915 +0.04(+0.09%)
Jul 11, 2019 39.60 39.60 39.53 39.56 4,272 -0.04(-0.11%)
Jul 10, 2019 39.60 39.60 39.60 39.60 8 +0.06(+0.14%)
Jul 09, 2019 39.56 39.56 39.55 39.55 5,730 -0.01(-0.02%)
Jul 08, 2019 39.55 39.56 39.52 39.56 1,632 -0.01(-0.04%)
Jul 05, 2019 39.56 39.58 39.52 39.57 11,663 -0.09(-0.24%)
Jul 03, 2019 39.65 39.68 39.65 39.66 507 +0.07(+0.19%)
Jul 02, 2019 39.60 39.60 39.59 39.59 609 +0.02(+0.06%)
Jul 01, 2019 39.61 39.61 39.57 39.57 239 +0.05(+0.12%)
Jun 28, 2019 39.50 39.52 39.50 39.52 381 -0.01(-0.03%)
Jun 27, 2019 39.51 39.53 39.51 39.53 966 +0.10(+0.26%)
Jun 26, 2019 39.46 39.46 39.42 39.43 1,641 -0.01(-0.04%)
Jun 25, 2019 39.46 39.46 39.44 39.44 1,342 -0.10(-0.26%)
Jun 24, 2019 39.54 39.54 39.54 39.54 456 -0.00(-0.01%)
Jun 21, 2019 39.58 39.59 39.55 39.55 3,436 -0.09(-0.23%)
Jun 20, 2019 39.59 39.64 39.56 39.64 3,703 +0.18(+0.46%)
Jun 19, 2019 39.32 39.46 39.32 39.46 43,275 +0.14(+0.36%)
Jun 18, 2019 39.31 39.34 39.30 39.31 3,087 +0.13(+0.34%)
Jun 17, 2019 39.18 39.18 39.18 39.18 35 -0.03(-0.08%)
Jun 14, 2019 39.21 39.21 39.21 39.21 127 +0.00(+0.01%)
Jun 13, 2019 39.24 39.25 39.21 39.21 12,850 +0.07(+0.19%)
Jun 12, 2019 39.13 39.13 39.13 39.13 260 -0.03(-0.06%)
Jun 11, 2019 39.16 39.16 39.16 39.16 59 +0.05(+0.14%)
Jun 10, 2019 39.11 39.11 39.11 39.11 137 +0.00(+0.01%)
Jun 07, 2019 39.10 39.10 39.10 39.10 0 +0.09(+0.22%)
Jun 06, 2019 38.95 39.06 38.92 39.02 28,514 +0.06(+0.16%)
Jun 05, 2019 38.96 38.96 38.95 38.95 2,165 +0.05(+0.13%)
Jun 04, 2019 38.90 38.90 38.90 38.90 0 +0.24(+0.63%)
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.