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, 2020 40.01 40.22 40.00 40.22 7,805 +0.18(+0.46%)
Apr 29, 2020 39.88 40.07 39.88 40.04 8,164 +0.49(+1.25%)
Apr 28, 2020 39.72 39.72 39.54 39.55 30,194 -0.03(-0.07%)
Apr 27, 2020 39.65 39.67 39.27 39.58 148,038 -0.13(-0.33%)
Apr 24, 2020 39.61 39.71 39.58 39.71 8,740 -0.01(-0.02%)
Apr 23, 2020 39.79 39.93 39.61 39.71 11,210 -0.05(-0.13%)
Apr 22, 2020 39.90 39.90 39.75 39.76 19,350 +0.04(+0.10%)
Apr 21, 2020 39.77 39.77 39.54 39.73 121,252 -0.46(-1.15%)
Apr 20, 2020 40.26 40.37 40.05 40.19 7,881 -0.38(-0.93%)
Apr 17, 2020 40.50 41.44 40.50 40.57 8,740 +0.16(+0.40%)
Apr 16, 2020 40.27 40.41 40.08 40.41 4,916 -0.03(-0.07%)
Apr 15, 2020 40.03 40.43 39.99 40.43 5,068 -0.20(-0.50%)
Apr 14, 2020 40.40 40.73 40.38 40.64 5,329 +0.23(+0.56%)
Apr 13, 2020 41.29 41.29 40.02 40.41 115,800 -0.39(-0.96%)
Apr 09, 2020 40.10 40.80 40.10 40.80 208,447 +1.95(+5.03%)
Apr 08, 2020 38.68 38.85 38.64 38.85 6,522 +0.69(+1.81%)
Apr 07, 2020 38.33 38.39 38.07 38.15 16,830 +0.11(+0.28%)
Apr 06, 2020 37.93 38.10 37.93 38.05 8,982 +0.32(+0.84%)
Apr 03, 2020 37.53 37.73 37.48 37.73 718 -0.24(-0.62%)
Apr 02, 2020 38.06 38.20 37.91 37.97 15,073 +0.21(+0.55%)
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.