Skip to main content

Xt Bb US Investment Grade Corp ESG ETF (NY: ESCR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.24 22.24 22.24 22.24 0 +0.06(+0.28%)
Jun 29, 2021 22.18 22.18 22.18 22.18 196 -0.02(-0.09%)
Jun 28, 2021 22.23 22.23 22.20 22.20 776 +0.12(+0.54%)
Jun 25, 2021 22.07 22.08 22.07 22.08 716 -0.07(-0.33%)
Jun 24, 2021 22.15 22.15 22.15 22.15 1 +0.03(+0.12%)
Jun 23, 2021 22.12 22.12 22.12 22.12 1 -0.01(-0.04%)
Jun 22, 2021 22.13 22.13 22.13 22.13 0 +0.00(+0.02%)
Jun 21, 2021 22.13 22.13 22.13 22.13 0 -0.07(-0.32%)
Jun 18, 2021 22.20 22.20 22.20 22.20 0 +0.06(+0.28%)
Jun 17, 2021 22.14 22.14 22.14 22.14 0 +0.12(+0.52%)
Jun 16, 2021 22.02 22.02 22.02 22.02 0 -0.05(-0.23%)
Jun 15, 2021 22.07 22.07 22.07 22.07 0 +0.03(+0.16%)
Jun 14, 2021 22.04 22.04 22.04 22.04 53 -0.10(-0.44%)
Jun 11, 2021 22.11 22.14 22.11 22.14 200 +0.03(+0.15%)
Jun 10, 2021 22.05 22.10 22.05 22.10 202 +0.07(+0.33%)
Jun 09, 2021 22.01 22.03 22.01 22.03 111 +0.07(+0.32%)
Jun 08, 2021 21.96 21.96 21.96 21.96 7 +0.05(+0.24%)
Jun 07, 2021 21.87 21.91 21.87 21.91 200 +0.01(+0.03%)
Jun 04, 2021 21.90 21.90 21.90 21.90 100 +0.11(+0.50%)
Jun 03, 2021 21.76 21.79 21.76 21.79 414 -0.07(-0.32%)
Jun 02, 2021 21.86 21.86 21.86 21.86 1 +0.04(+0.19%)
Jun 01, 2021 21.82 21.82 21.82 21.82 6 -0.07(-0.33%)
May 28, 2021 21.89 21.89 21.89 21.89 100 +0.04(+0.18%)
May 27, 2021 21.85 21.85 21.85 21.85 102 -0.04(-0.17%)
May 26, 2021 21.87 21.89 21.87 21.89 407 -0.00(-0.02%)
May 25, 2021 21.89 21.89 21.89 21.89 0 +0.05(+0.21%)
May 24, 2021 21.84 21.84 21.84 21.84 17 +0.05(+0.25%)
May 21, 2021 21.79 21.79 21.79 21.79 100 +0.00(+0.00%)
May 20, 2021 21.79 21.79 21.79 21.79 51 +0.14(+0.65%)
May 19, 2021 21.63 21.65 21.63 21.65 200 -0.04(-0.18%)
May 18, 2021 21.69 21.69 21.69 21.69 2,432 -0.06(-0.28%)
May 17, 2021 21.75 21.75 21.74 21.75 3,621 -0.01(-0.05%)
May 14, 2021 21.76 21.77 21.76 21.76 2,600 +0.08(+0.37%)
May 13, 2021 21.65 21.69 21.65 21.68 4,080 +0.02(+0.12%)
May 12, 2021 21.73 21.78 21.65 21.66 21,406 -0.14(-0.67%)
May 11, 2021 21.78 21.86 21.74 21.80 14,413 -0.03(-0.12%)
May 10, 2021 21.80 21.83 21.80 21.83 107 -0.01(-0.07%)
May 07, 2021 21.85 21.91 21.84 21.84 5,104 -0.01(-0.04%)
May 06, 2021 21.85 21.87 21.81 21.85 10,295 +0.05(+0.24%)
May 05, 2021 21.80 21.80 21.80 21.80 2 -0.03(-0.13%)
May 04, 2021 21.83 21.83 21.82 21.83 652 +0.00(+0.01%)
May 03, 2021 21.82 21.82 21.82 21.82 9 +0.00(+0.02%)
Apr 30, 2021 21.82 21.82 21.82 21.82 100 +0.02(+0.09%)
Apr 29, 2021 21.77 21.80 21.77 21.80 1,500 -0.01(-0.05%)
Apr 28, 2021 21.81 21.81 21.81 21.81 2 -0.01(-0.04%)
Apr 27, 2021 21.82 21.82 21.82 21.82 0 -0.11(-0.50%)
Apr 26, 2021 21.93 21.93 21.93 21.93 0 +0.00(+0.02%)
Apr 23, 2021 21.93 21.93 21.93 21.93 100 +0.03(+0.13%)
Apr 22, 2021 21.90 21.90 21.90 21.90 53 +0.04(+0.19%)
Apr 21, 2021 21.86 21.86 21.86 21.86 5 +0.04(+0.16%)
Apr 20, 2021 21.82 21.82 21.82 21.82 1 +0.06(+0.28%)
Apr 19, 2021 21.76 21.76 21.76 21.76 0 -0.05(-0.22%)
Apr 16, 2021 21.81 21.81 21.81 21.81 0 -0.15(-0.67%)
Apr 15, 2021 21.95 21.95 21.95 21.95 70 +0.12(+0.57%)
Apr 14, 2021 21.83 21.83 21.83 21.83 42 -0.01(-0.05%)
Apr 13, 2021 21.84 21.84 21.84 21.84 4 +0.08(+0.35%)
Apr 12, 2021 21.79 21.79 21.77 21.77 510 -0.01(-0.07%)
Apr 09, 2021 21.74 21.78 21.74 21.78 600 +0.01(+0.06%)
Apr 08, 2021 21.78 21.78 21.77 21.77 135 +0.04(+0.16%)
Apr 07, 2021 21.73 21.73 21.73 21.73 8 -0.03(-0.16%)
Apr 06, 2021 21.70 21.77 21.70 21.77 405 +0.11(+0.48%)
Apr 05, 2021 21.66 21.66 21.66 21.66 10 -0.08(-0.37%)
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.