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

46.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.08 44.13 44.07 44.12 12,839 +0.01(+0.03%)
Apr 29, 2021 44.10 44.14 44.09 44.11 3,479 +0.01(+0.03%)
Apr 28, 2021 44.05 44.12 44.02 44.09 11,463 +0.04(+0.09%)
Apr 27, 2021 44.08 44.10 44.05 44.05 11,895 -0.03(-0.06%)
Apr 26, 2021 44.10 44.15 44.08 44.08 32,238 -0.02(-0.05%)
Apr 23, 2021 44.11 44.12 44.09 44.10 15,246 +0.03(+0.07%)
Apr 22, 2021 44.16 44.16 44.07 44.07 4,367 -0.06(-0.14%)
Apr 21, 2021 44.01 44.13 44.01 44.13 5,424 +0.12(+0.27%)
Apr 20, 2021 44.05 44.06 44.00 44.01 5,564 -0.04(-0.09%)
Apr 19, 2021 44.09 44.10 44.06 44.06 2,480 -0.09(-0.21%)
Apr 16, 2021 44.23 44.23 44.13 44.15 1,948 +0.00(+0.00%)
Apr 15, 2021 44.11 44.15 44.11 44.15 1,945 +0.11(+0.25%)
Apr 14, 2021 44.06 44.07 44.01 44.04 4,980 +0.00(+0.00%)
Apr 13, 2021 44.02 44.04 43.99 44.04 6,419 +0.00(+0.01%)
Apr 12, 2021 44.05 44.06 43.99 44.03 122,939 -0.03(-0.06%)
Apr 09, 2021 44.07 44.07 44.05 44.06 575,809 -0.05(-0.11%)
Apr 08, 2021 44.11 44.11 44.07 44.11 4,475 +0.00(+0.01%)
Apr 07, 2021 44.13 44.13 44.08 44.11 6,135 +0.01(+0.02%)
Apr 06, 2021 44.06 44.12 44.06 44.10 3,346 +0.09(+0.20%)
Apr 05, 2021 44.00 44.04 44.00 44.01 4,657 +0.03(+0.06%)
Apr 01, 2021 43.96 43.98 43.92 43.98 23,729 +0.07(+0.15%)
Mar 31, 2021 43.83 43.93 43.83 43.92 1,322 +0.13(+0.29%)
Mar 30, 2021 43.81 43.83 43.77 43.79 10,117 -0.04(-0.09%)
Mar 29, 2021 43.78 43.83 43.75 43.83 1,936 +0.04(+0.08%)
Mar 26, 2021 43.76 43.79 43.69 43.79 1,839 +0.12(+0.27%)
Mar 25, 2021 43.62 43.70 43.60 43.68 2,117 +0.00(+0.01%)
Mar 24, 2021 43.66 43.74 43.66 43.67 5,859 +0.09(+0.20%)
Mar 23, 2021 43.51 43.60 43.51 43.59 734 +0.03(+0.08%)
Mar 22, 2021 43.51 43.56 43.51 43.55 1,183 +0.11(+0.24%)
Mar 19, 2021 43.33 43.45 43.31 43.45 2,873 +0.12(+0.28%)
Mar 18, 2021 43.41 43.41 43.25 43.33 9,111 -0.21(-0.48%)
Mar 17, 2021 43.46 43.60 43.44 43.54 6,324,617 +0.04(+0.08%)
Mar 16, 2021 43.61 43.61 43.50 43.50 4,577 -0.13(-0.29%)
Mar 15, 2021 43.62 43.63 43.57 43.63 7,429 -0.01(-0.02%)
Mar 12, 2021 43.69 43.69 43.63 43.63 1,609 -0.08(-0.19%)
Mar 11, 2021 43.73 43.78 43.67 43.72 2,686 +0.08(+0.19%)
Mar 10, 2021 43.51 43.66 43.51 43.64 8,987 +0.10(+0.23%)
Mar 09, 2021 43.66 43.70 43.53 43.53 4,756 +0.09(+0.20%)
Mar 08, 2021 43.65 43.70 43.45 43.45 3,125 -0.32(-0.74%)
Mar 05, 2021 43.73 43.80 43.60 43.77 6,551 +0.12(+0.29%)
Mar 04, 2021 43.87 43.91 43.60 43.65 4,009 -0.16(-0.37%)
Mar 03, 2021 43.81 43.89 43.78 43.81 8,289 -0.08(-0.18%)
Mar 02, 2021 43.90 43.94 43.89 43.89 2,534 -0.07(-0.16%)
Mar 01, 2021 43.80 43.96 43.80 43.96 9,302 +0.30(+0.69%)
Feb 26, 2021 43.77 43.78 43.66 43.66 3,113 -0.06(-0.15%)
Feb 25, 2021 43.92 43.97 43.68 43.73 8,114 -0.31(-0.71%)
Feb 24, 2021 43.93 44.04 43.93 44.04 3,219 -0.02(-0.06%)
Feb 23, 2021 43.98 44.07 43.89 44.07 4,705 +0.10(+0.22%)
Feb 22, 2021 44.06 44.06 43.97 43.97 2,134 -0.12(-0.27%)
Feb 19, 2021 44.17 44.17 44.09 44.09 25,487 -0.03(-0.07%)
Feb 18, 2021 44.07 44.13 44.07 44.12 3,791 -0.01(-0.02%)
Feb 17, 2021 44.13 44.17 44.09 44.13 7,476 -0.07(-0.16%)
Feb 16, 2021 44.24 44.24 44.16 44.20 6,288 -0.06(-0.15%)
Feb 12, 2021 44.21 44.26 44.21 44.26 1,153 +0.08(+0.19%)
Feb 11, 2021 44.15 44.19 44.13 44.18 6,443 +0.03(+0.07%)
Feb 10, 2021 44.17 44.20 44.10 44.15 5,977 -0.01(-0.03%)
Feb 09, 2021 44.20 44.22 44.16 44.16 6,955 -0.07(-0.16%)
Feb 08, 2021 44.19 44.26 44.19 44.23 3,933 +0.07(+0.17%)
Feb 05, 2021 44.22 44.22 44.16 44.16 3,921 +0.10(+0.22%)
Feb 04, 2021 44.04 44.10 44.03 44.06 6,469 +0.04(+0.10%)
Feb 03, 2021 44.04 44.08 44.02 44.02 4,241 -0.00(-0.01%)
Feb 02, 2021 43.95 44.05 43.95 44.02 4,331 +0.14(+0.32%)
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.