Skip to main content

Xt High Beta High Yield Bond ETF (NY: HYUP )

41.21 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 (%)
Jul 30, 2021 40.23 40.23 40.17 40.18 3,231 -0.07(-0.16%)
Jul 29, 2021 40.14 40.25 40.14 40.25 4,523 +0.11(+0.27%)
Jul 28, 2021 40.12 40.14 40.08 40.14 2,368 +0.05(+0.11%)
Jul 27, 2021 40.12 40.16 40.02 40.10 17,414 -0.07(-0.17%)
Jul 26, 2021 40.23 40.24 40.15 40.17 21,180 -0.05(-0.13%)
Jul 23, 2021 40.22 40.24 40.20 40.22 1,649 +0.06(+0.16%)
Jul 22, 2021 40.14 40.17 40.08 40.15 3,061 +0.05(+0.13%)
Jul 21, 2021 39.98 40.11 39.98 40.10 11,065 +0.16(+0.41%)
Jul 20, 2021 39.83 39.96 39.83 39.94 2,027 +0.21(+0.52%)
Jul 19, 2021 39.99 39.99 39.72 39.73 10,628 -0.37(-0.92%)
Jul 16, 2021 40.15 40.17 40.10 40.10 2,153 -0.05(-0.14%)
Jul 15, 2021 40.17 40.18 40.13 40.15 4,921 -0.03(-0.08%)
Jul 14, 2021 40.24 40.24 40.14 40.19 8,080 +0.06(+0.14%)
Jul 13, 2021 40.27 40.27 40.12 40.13 2,604 -0.13(-0.33%)
Jul 12, 2021 40.30 40.31 40.25 40.26 8,216 -0.01(-0.02%)
Jul 09, 2021 40.23 40.32 40.23 40.27 915 +0.08(+0.19%)
Jul 08, 2021 40.23 40.25 40.18 40.20 7,443 -0.13(-0.31%)
Jul 07, 2021 40.34 40.34 40.29 40.32 5,369 +0.00(+0.01%)
Jul 06, 2021 40.37 40.37 40.26 40.32 11,779 +0.02(+0.05%)
Jul 02, 2021 40.25 40.33 40.25 40.30 7,634 +0.05(+0.11%)
Jul 01, 2021 40.25 40.27 40.22 40.25 13,951 +0.12(+0.29%)
Jun 30, 2021 40.17 40.17 40.14 40.14 11,621 +0.02(+0.06%)
Jun 29, 2021 40.07 40.12 40.07 40.11 1,035 +0.04(+0.09%)
Jun 28, 2021 40.15 40.15 40.07 40.07 4,972 -0.04(-0.09%)
Jun 25, 2021 40.11 40.12 40.05 40.11 7,055 +0.05(+0.13%)
Jun 24, 2021 40.07 40.07 40.04 40.06 3,206 +0.08(+0.20%)
Jun 23, 2021 40.07 40.07 39.98 39.98 2,424 +0.01(+0.01%)
Jun 22, 2021 39.95 39.97 39.94 39.97 618 +0.03(+0.08%)
Jun 21, 2021 39.94 39.97 39.90 39.94 2,902 +0.06(+0.15%)
Jun 18, 2021 39.87 39.91 39.87 39.88 2,012 -0.03(-0.07%)
Jun 17, 2021 39.90 39.93 39.88 39.91 1,967 +0.02(+0.06%)
Jun 16, 2021 39.94 39.97 39.83 39.89 3,075 -0.05(-0.12%)
Jun 15, 2021 39.93 39.96 39.91 39.94 1,247 +0.00(+0.00%)
Jun 14, 2021 39.93 39.96 39.90 39.93 5,991 -0.06(-0.15%)
Jun 11, 2021 40.01 40.02 39.98 40.00 6,347 +0.03(+0.07%)
Jun 10, 2021 39.92 39.98 39.92 39.97 3,858 +0.08(+0.20%)
Jun 09, 2021 39.92 39.92 39.89 39.89 1,547 +0.04(+0.10%)
Jun 08, 2021 39.85 39.88 39.85 39.85 3,521 +0.02(+0.06%)
Jun 07, 2021 39.78 39.82 39.78 39.82 5,387 +0.04(+0.11%)
Jun 04, 2021 39.77 39.78 39.74 39.78 663 +0.08(+0.20%)
Jun 03, 2021 39.67 39.75 39.67 39.70 1,132 -0.09(-0.23%)
Jun 02, 2021 39.79 39.81 39.79 39.79 506 +0.08(+0.20%)
Jun 01, 2021 39.68 39.71 39.65 39.71 2,775 +0.11(+0.28%)
May 28, 2021 39.67 39.67 39.60 39.61 1,160 +0.00(+0.01%)
May 27, 2021 39.67 39.67 39.60 39.60 1,969 -0.02(-0.04%)
May 26, 2021 39.58 39.62 39.57 39.62 2,589 +0.04(+0.09%)
May 25, 2021 39.64 39.66 39.58 39.58 1,320 -0.05(-0.12%)
May 24, 2021 39.56 39.64 39.56 39.63 8,595 +0.13(+0.34%)
May 21, 2021 39.57 39.57 39.48 39.49 722 +0.03(+0.08%)
May 20, 2021 39.40 39.49 39.40 39.46 9,109 +0.15(+0.37%)
May 19, 2021 39.33 39.40 39.31 39.31 936 -0.14(-0.36%)
May 18, 2021 39.53 39.53 39.46 39.46 520 -0.06(-0.16%)
May 17, 2021 39.62 39.62 39.49 39.52 8,573 -0.05(-0.14%)
May 14, 2021 39.59 39.59 39.53 39.57 3,770 +0.15(+0.38%)
May 13, 2021 39.50 39.54 39.42 39.42 3,921 +0.07(+0.18%)
May 12, 2021 39.50 39.50 39.35 39.35 5,409 -0.19(-0.49%)
May 11, 2021 39.50 39.58 39.47 39.54 8,621 -0.08(-0.21%)
May 10, 2021 39.66 39.72 39.63 39.63 4,175 -0.06(-0.14%)
May 07, 2021 39.69 39.72 39.68 39.68 2,051 +0.04(+0.10%)
May 06, 2021 39.69 39.69 39.63 39.64 4,893 -0.02(-0.04%)
May 05, 2021 39.63 39.70 39.61 39.66 6,729 +0.08(+0.20%)
May 04, 2021 39.57 39.58 39.48 39.58 7,720 -0.04(-0.10%)
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.