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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 38.31 38.33 38.31 38.33 128 +0.07(+0.18%)
Feb 28, 2019 38.26 38.26 38.26 38.26 0 -0.01(-0.02%)
Feb 27, 2019 38.29 38.29 38.27 38.27 1,382 +0.01(+0.03%)
Feb 26, 2019 38.26 38.26 38.26 38.26 0 +0.03(+0.08%)
Feb 25, 2019 38.23 38.23 38.23 38.23 0 +0.02(+0.04%)
Feb 22, 2019 38.22 38.22 38.22 38.22 129 +0.05(+0.12%)
Feb 21, 2019 38.19 38.19 38.17 38.17 148 -0.02(-0.06%)
Feb 20, 2019 38.21 38.21 38.19 38.19 533 +0.01(+0.02%)
Feb 19, 2019 38.19 38.19 38.19 38.19 96 +0.04(+0.10%)
Feb 15, 2019 38.15 38.15 38.15 38.15 0 +0.03(+0.09%)
Feb 14, 2019 38.11 38.11 38.11 38.11 26,248 -0.00(-0.01%)
Feb 13, 2019 38.12 38.13 38.12 38.12 1,455 +0.00(+0.00%)
Feb 12, 2019 38.11 38.11 38.11 38.11 2 +0.14(+0.38%)
Feb 11, 2019 37.94 37.97 37.94 37.97 518 +0.02(+0.06%)
Feb 08, 2019 37.91 37.99 37.91 37.95 33,860 +0.02(+0.05%)
Feb 07, 2019 37.93 37.93 37.93 37.93 387 -0.10(-0.26%)
Feb 06, 2019 38.06 38.06 38.03 38.03 904 -0.02(-0.04%)
Feb 05, 2019 38.05 38.05 38.05 38.05 2 +0.12(+0.31%)
Feb 04, 2019 37.93 37.93 37.93 37.93 0 +0.08(+0.20%)
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.