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 (%)
Jan 29, 2021 42.88 42.96 42.76 42.78 9,466 -0.10(-0.24%)
Jan 28, 2021 42.98 43.02 42.88 42.88 7,216 +0.14(+0.32%)
Jan 27, 2021 42.78 42.84 42.71 42.74 16,339 -0.12(-0.28%)
Jan 26, 2021 42.86 42.91 42.86 42.86 19,878 -0.00(-0.00%)
Jan 25, 2021 42.89 42.89 42.81 42.86 4,351 -0.01(-0.02%)
Jan 22, 2021 42.88 42.91 42.87 42.87 2,603 -0.08(-0.19%)
Jan 21, 2021 42.98 42.98 42.90 42.95 18,562 -0.01(-0.01%)
Jan 20, 2021 42.98 42.98 42.93 42.96 5,824 +0.09(+0.20%)
Jan 19, 2021 42.85 42.89 42.83 42.87 3,940 +0.06(+0.15%)
Jan 15, 2021 42.81 42.85 42.80 42.81 12,543 -0.02(-0.04%)
Jan 14, 2021 42.91 42.91 42.83 42.83 12,792 -0.05(-0.11%)
Jan 13, 2021 42.79 42.93 42.79 42.87 4,990 +0.06(+0.15%)
Jan 12, 2021 42.73 42.81 42.68 42.81 8,465 +0.08(+0.18%)
Jan 11, 2021 42.75 42.83 42.70 42.73 8,664 -0.23(-0.53%)
Jan 08, 2021 42.98 42.98 42.83 42.96 98,100 +0.04(+0.10%)
Jan 07, 2021 42.99 42.99 42.89 42.92 3,895 +0.12(+0.28%)
Jan 06, 2021 43.00 43.00 42.80 42.80 3,479 -0.09(-0.21%)
Jan 05, 2021 42.87 42.95 42.87 42.89 5,603 +0.00(+0.00%)
Jan 04, 2021 42.81 42.89 42.77 42.89 3,212 -0.09(-0.21%)
Dec 31, 2020 42.98 42.98 42.98 11,598 +0.01(+0.02%)
Dec 30, 2020 42.94 43.00 42.91 42.97 11,598 +0.09(+0.20%)
Dec 29, 2020 42.96 42.96 42.88 42.88 3,218 -0.01(-0.03%)
Dec 28, 2020 42.96 42.98 42.90 42.90 5,437 +0.04(+0.09%)
Dec 24, 2020 42.82 42.87 42.82 42.86 5,325 +0.09(+0.21%)
Dec 23, 2020 42.70 42.79 42.70 42.77 7,947 +0.15(+0.36%)
Dec 22, 2020 42.61 42.63 42.59 42.62 3,532 +0.06(+0.15%)
Dec 21, 2020 42.59 42.59 42.49 42.56 6,826 -0.16(-0.37%)
Dec 18, 2020 42.69 42.71 42.65 42.71 40,667 +0.03(+0.07%)
Dec 17, 2020 42.70 42.70 42.66 42.68 3,522 +0.05(+0.11%)
Dec 16, 2020 42.68 42.68 42.59 42.64 1,576 -0.06(-0.14%)
Dec 15, 2020 42.56 42.71 42.56 42.70 4,132 +0.16(+0.38%)
Dec 14, 2020 42.65 42.65 42.50 42.54 16,903 -0.05(-0.11%)
Dec 11, 2020 42.63 42.63 42.55 42.58 4,756 -0.05(-0.11%)
Dec 10, 2020 42.66 42.67 42.63 42.63 1,014 +0.06(+0.15%)
Dec 09, 2020 42.64 42.65 42.57 42.57 6,258 -0.10(-0.24%)
Dec 08, 2020 42.68 42.70 42.63 42.67 4,963 +0.00(+0.01%)
Dec 07, 2020 42.70 42.70 42.64 42.67 2,631 -0.03(-0.07%)
Dec 04, 2020 42.70 42.72 42.70 42.70 951 +0.10(+0.23%)
Dec 03, 2020 42.65 42.67 42.60 42.60 3,651 +0.03(+0.06%)
Dec 02, 2020 42.45 42.61 42.45 42.58 10,314 +0.05(+0.11%)
Dec 01, 2020 42.54 42.54 42.50 42.53 1,776 +0.13(+0.30%)
Nov 30, 2020 42.38 42.43 42.37 42.40 3,019 -0.05(-0.11%)
Nov 27, 2020 42.48 42.50 42.45 42.45 1,551 -0.00(-0.00%)
Nov 25, 2020 42.48 42.48 42.45 42.45 2,267 +0.03(+0.07%)
Nov 24, 2020 42.54 42.56 42.42 42.42 3,491 +0.01(+0.02%)
Nov 23, 2020 42.49 42.49 42.38 42.41 13,653 +0.05(+0.12%)
Nov 20, 2020 42.36 42.41 42.36 42.36 11,814 -0.10(-0.23%)
Nov 19, 2020 42.38 42.48 42.38 42.46 2,855 +0.14(+0.33%)
Nov 18, 2020 42.41 42.45 42.32 42.32 22,773 -0.11(-0.25%)
Nov 17, 2020 42.29 42.45 42.29 42.43 13,647 +0.06(+0.14%)
Nov 16, 2020 42.36 42.37 42.29 42.37 21,636 +0.15(+0.35%)
Nov 13, 2020 42.23 42.23 42.17 42.22 10,501 +0.11(+0.26%)
Nov 12, 2020 42.26 42.29 42.10 42.11 2,687 -0.18(-0.42%)
Nov 11, 2020 42.39 42.39 42.07 42.29 178,287 -0.12(-0.29%)
Nov 10, 2020 42.47 42.64 42.40 42.41 8,831 -0.03(-0.06%)
Nov 09, 2020 42.80 42.84 42.44 42.44 4,169 +0.07(+0.17%)
Nov 06, 2020 42.42 42.44 42.33 42.37 1,312 -0.09(-0.21%)
Nov 05, 2020 42.55 42.55 42.46 42.46 2,675 +0.19(+0.45%)
Nov 04, 2020 42.12 42.33 42.12 42.27 2,234 +0.31(+0.75%)
Nov 03, 2020 41.93 41.95 41.83 41.95 1,725 +0.27(+0.66%)
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.