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 (%)
Apr 30, 2021 39.54 39.60 39.54 39.55 2,198 -0.03(-0.08%)
Apr 29, 2021 39.55 39.59 39.55 39.58 1,552 +0.07(+0.17%)
Apr 28, 2021 39.48 39.55 39.44 39.52 7,052 +0.04(+0.11%)
Apr 27, 2021 39.47 39.50 39.47 39.47 3,097 -0.02(-0.04%)
Apr 26, 2021 39.54 39.55 39.49 39.49 10,119 -0.00(-0.01%)
Apr 23, 2021 39.48 39.55 39.47 39.50 1,099 +0.10(+0.25%)
Apr 22, 2021 39.41 39.47 39.38 39.40 5,127 -0.02(-0.05%)
Apr 21, 2021 39.38 39.42 39.36 39.42 2,651 +0.10(+0.26%)
Apr 20, 2021 39.36 39.36 39.30 39.31 2,684 -0.09(-0.22%)
Apr 19, 2021 39.44 39.44 39.39 39.40 17,311 -0.09(-0.23%)
Apr 16, 2021 39.50 39.51 39.49 39.49 2,076 -0.03(-0.08%)
Apr 15, 2021 39.47 39.52 39.47 39.52 978 +0.14(+0.36%)
Apr 14, 2021 39.45 39.45 39.38 39.38 1,813 -0.02(-0.05%)
Apr 13, 2021 39.33 39.40 39.32 39.40 5,114 +0.01(+0.03%)
Apr 12, 2021 39.40 39.40 39.34 39.39 5,088 -0.05(-0.13%)
Apr 09, 2021 39.46 39.46 39.41 39.44 12,702 -0.05(-0.11%)
Apr 08, 2021 39.51 39.53 39.46 39.49 32,769 +0.01(+0.02%)
Apr 07, 2021 39.53 39.53 39.44 39.48 5,416 +0.01(+0.04%)
Apr 06, 2021 39.36 39.50 39.36 39.46 39,319 +0.09(+0.23%)
Apr 05, 2021 39.34 39.40 39.33 39.37 66,795 +0.06(+0.15%)
Apr 01, 2021 39.33 39.33 39.25 39.31 20,153 +0.09(+0.23%)
Mar 31, 2021 39.17 39.27 39.16 39.23 7,375 +0.12(+0.31%)
Mar 30, 2021 39.15 39.16 39.11 39.11 6,296 -0.07(-0.18%)
Mar 29, 2021 39.13 39.19 39.09 39.18 3,468 +0.05(+0.13%)
Mar 26, 2021 39.02 39.13 39.02 39.13 860 +0.12(+0.31%)
Mar 25, 2021 38.96 39.04 38.90 39.01 2,255 +0.02(+0.05%)
Mar 24, 2021 39.07 39.09 38.99 38.99 2,109 +0.08(+0.22%)
Mar 23, 2021 38.86 38.95 38.84 38.90 2,824 -0.01(-0.03%)
Mar 22, 2021 38.87 38.98 38.87 38.91 5,927 +0.11(+0.29%)
Mar 19, 2021 38.71 38.80 38.63 38.80 6,020 +0.20(+0.52%)
Mar 18, 2021 38.77 38.81 38.60 38.60 3,360 -0.31(-0.80%)
Mar 17, 2021 38.82 38.91 38.78 38.91 3,108 +0.07(+0.18%)
Mar 16, 2021 38.96 38.96 38.84 38.84 1,432 -0.14(-0.37%)
Mar 15, 2021 38.99 38.99 38.99 38.99 493 +0.03(+0.07%)
Mar 12, 2021 38.94 38.96 38.87 38.96 3,317 -0.06(-0.15%)
Mar 11, 2021 39.07 39.12 39.01 39.02 4,912 +0.12(+0.30%)
Mar 10, 2021 38.90 38.90 38.90 38.90 1,301 +0.17(+0.44%)
Mar 09, 2021 38.81 38.88 38.73 38.73 4,671 +0.12(+0.31%)
Mar 08, 2021 38.97 38.97 38.61 38.61 6,514 -0.38(-0.98%)
Mar 05, 2021 38.80 38.99 38.74 38.99 3,931 +0.19(+0.50%)
Mar 04, 2021 38.99 39.09 38.80 38.80 1,297 -0.20(-0.50%)
Mar 03, 2021 38.96 39.00 38.95 39.00 1,276 -0.04(-0.11%)
Mar 02, 2021 39.11 39.13 39.04 39.04 2,014 -0.10(-0.25%)
Mar 01, 2021 39.10 39.20 39.08 39.14 5,216 +0.38(+0.97%)
Feb 26, 2021 38.84 38.89 38.76 38.76 6,307 -0.04(-0.11%)
Feb 25, 2021 39.09 39.09 38.76 38.80 4,239 -0.31(-0.79%)
Feb 24, 2021 39.02 39.11 39.00 39.11 2,853 +0.00(+0.00%)
Feb 23, 2021 38.97 39.14 38.97 39.11 1,649 +0.14(+0.36%)
Feb 22, 2021 38.97 39.05 38.97 38.97 2,243 -0.08(-0.20%)
Feb 19, 2021 39.15 39.15 39.05 39.05 1,113 -0.04(-0.09%)
Feb 18, 2021 39.09 39.13 39.08 39.08 2,128 -0.04(-0.11%)
Feb 17, 2021 39.09 39.13 39.04 39.13 839 +0.02(+0.04%)
Feb 16, 2021 39.18 39.18 39.11 39.11 3,773 -0.11(-0.29%)
Feb 12, 2021 39.12 39.22 39.12 39.22 1,113 +0.08(+0.20%)
Feb 11, 2021 39.13 39.15 39.12 39.15 1,136 +0.04(+0.09%)
Feb 10, 2021 39.13 39.13 39.11 39.11 744 -0.02(-0.04%)
Feb 09, 2021 39.15 39.16 39.13 39.13 2,249 -0.10(-0.25%)
Feb 08, 2021 39.12 39.22 39.12 39.22 932 +0.15(+0.40%)
Feb 05, 2021 39.12 39.12 39.07 39.07 1,236 +0.10(+0.26%)
Feb 04, 2021 39.03 39.03 38.97 38.97 1,024 +0.06(+0.15%)
Feb 03, 2021 38.91 38.91 38.91 38.91 249 -0.00(-0.01%)
Feb 02, 2021 38.88 38.91 38.88 38.91 236 +0.15(+0.39%)
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.