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

46.18 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.70 41.70 41.67 41.68 1,816 -0.10(-0.24%)
Jan 30, 2020 41.70 41.80 41.70 41.78 1,390 +0.05(+0.11%)
Jan 29, 2020 41.79 41.79 41.73 41.74 6,132 +0.02(+0.04%)
Jan 28, 2020 41.64 41.75 41.63 41.72 5,857 +0.18(+0.42%)
Jan 27, 2020 41.60 41.60 41.53 41.54 4,059 -0.17(-0.42%)
Jan 24, 2020 41.81 41.81 41.72 41.72 6,539 -0.11(-0.25%)
Jan 23, 2020 41.86 41.86 41.82 41.82 1,632 -0.02(-0.05%)
Jan 22, 2020 41.86 41.88 41.84 41.84 1,475 -0.00(-0.01%)
Jan 21, 2020 41.88 41.90 41.85 41.85 3,616 -0.01(-0.03%)
Jan 17, 2020 41.86 41.89 41.86 41.86 15,986 -0.00(-0.01%)
Jan 16, 2020 41.88 41.88 41.86 41.86 10,966 +0.02(+0.04%)
Jan 15, 2020 41.82 41.87 41.82 41.85 2,349 +0.02(+0.06%)
Jan 14, 2020 41.81 41.86 41.81 41.82 16,888 -0.01(-0.02%)
Jan 13, 2020 41.82 41.83 41.82 41.83 2,400 +0.04(+0.09%)
Jan 10, 2020 41.81 41.81 41.79 41.79 363 +0.03(+0.07%)
Jan 09, 2020 41.77 41.77 41.77 41.77 1,344 +0.02(+0.04%)
Jan 08, 2020 41.77 41.77 41.75 41.75 231 +0.01(+0.01%)
Jan 07, 2020 41.75 41.75 41.74 41.74 1,683 -0.02(-0.04%)
Jan 06, 2020 41.78 41.78 41.76 41.76 444 +0.04(+0.09%)
Jan 03, 2020 41.69 41.74 41.69 41.72 484 -0.02(-0.04%)
Jan 02, 2020 41.72 41.75 41.70 41.74 3,911 +0.07(+0.17%)
Dec 31, 2019 41.62 41.68 41.62 41.67 10,536 -0.02(-0.04%)
Dec 30, 2019 41.68 41.69 41.66 41.69 681 -0.00(-0.00%)
Dec 27, 2019 41.67 41.69 41.67 41.69 3,512 -0.02(-0.04%)
Dec 26, 2019 41.72 41.72 41.70 41.70 1,235 +0.05(+0.13%)
Dec 24, 2019 41.67 41.67 41.65 41.65 1,453 +0.00(+0.00%)
Dec 23, 2019 41.67 41.67 41.65 41.65 3,714 +0.01(+0.03%)
Dec 20, 2019 41.72 41.72 41.64 41.64 3,269 -0.02(-0.04%)
Dec 19, 2019 41.69 41.71 41.66 41.66 3,542 -0.00(-0.00%)
Dec 18, 2019 41.66 41.66 41.66 41.66 133 -0.00(-0.01%)
Dec 17, 2019 41.64 41.68 41.64 41.66 1,842 +0.05(+0.11%)
Dec 16, 2019 41.64 41.64 41.61 41.61 7,246 +0.02(+0.05%)
Dec 13, 2019 41.62 41.62 41.59 41.59 2,309 -0.00(-0.00%)
Dec 12, 2019 41.58 41.59 41.56 41.59 1,999 +0.06(+0.14%)
Dec 11, 2019 41.48 41.54 41.48 41.54 3,225 +0.06(+0.15%)
Dec 10, 2019 41.45 41.48 41.45 41.47 4,274 +0.02(+0.06%)
Dec 09, 2019 41.48 41.48 41.45 41.45 3,899 -0.02(-0.04%)
Dec 06, 2019 41.47 41.47 41.47 41.47 121 +0.06(+0.14%)
Dec 05, 2019 41.43 41.43 41.41 41.41 1,343 +0.03(+0.08%)
Dec 04, 2019 41.38 41.38 41.38 41.38 75 +0.02(+0.06%)
Dec 03, 2019 41.33 41.35 41.32 41.35 1,590 +0.02(+0.04%)
Dec 02, 2019 41.36 41.36 41.34 41.34 10,070 -0.00(-0.01%)
Nov 29, 2019 41.39 41.39 41.34 41.34 6,345 -0.04(-0.10%)
Nov 27, 2019 41.35 41.38 41.33 41.38 1,708 +0.04(+0.10%)
Nov 26, 2019 41.34 41.34 41.34 41.34 250 +0.02(+0.06%)
Nov 25, 2019 41.30 41.31 41.28 41.31 1,871 +0.05(+0.12%)
Nov 22, 2019 41.21 41.28 41.21 41.26 5,978 +0.08(+0.19%)
Nov 21, 2019 41.22 41.22 41.19 41.19 372 +0.02(+0.05%)
Nov 20, 2019 41.21 41.21 41.17 41.17 2,218 -0.02(-0.04%)
Nov 19, 2019 41.26 41.26 41.17 41.18 3,788 -0.07(-0.16%)
Nov 18, 2019 41.26 41.26 41.22 41.25 3,464 -0.02(-0.05%)
Nov 15, 2019 41.29 41.29 41.25 41.27 610 +0.05(+0.13%)
Nov 14, 2019 41.20 41.22 41.20 41.22 1,708 +0.03(+0.07%)
Nov 13, 2019 41.20 41.20 41.19 41.19 852 -0.01(-0.03%)
Nov 12, 2019 41.21 41.21 41.18 41.20 2,149 +0.00(+0.01%)
Nov 11, 2019 41.21 41.21 41.18 41.20 5,561 -0.01(-0.02%)
Nov 08, 2019 41.25 41.25 41.20 41.21 8,785 -0.03(-0.07%)
Nov 07, 2019 41.30 41.30 41.24 41.24 647 +0.01(+0.01%)
Nov 06, 2019 41.25 41.25 41.23 41.23 87,831 -0.05(-0.12%)
Nov 05, 2019 41.34 41.34 41.28 41.28 94,115 -0.08(-0.19%)
Nov 04, 2019 41.39 41.39 41.35 41.36 10,502 +0.05(+0.13%)
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.