Skip to main content

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

41.16 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.72 39.78 39.55 39.58 6,699 -0.21(-0.52%)
Nov 29, 2021 39.76 39.78 39.70 39.78 1,705 +0.26(+0.66%)
Nov 26, 2021 39.40 39.52 39.39 39.52 1,522 -0.35(-0.89%)
Nov 24, 2021 39.84 39.90 39.76 39.88 20,043 +0.01(+0.01%)
Nov 23, 2021 39.89 39.92 39.87 39.87 4,583 -0.09(-0.23%)
Nov 22, 2021 40.18 40.19 39.96 39.96 2,914 -0.17(-0.42%)
Nov 19, 2021 40.18 40.21 40.13 40.13 1,155 -0.06(-0.16%)
Nov 18, 2021 40.24 40.19 40.19 40.19 526 -0.05(-0.14%)
Nov 17, 2021 40.33 40.33 40.25 40.25 2,498 -0.06(-0.14%)
Nov 16, 2021 40.28 40.34 40.28 40.30 2,287 +0.00(+0.01%)
Nov 15, 2021 40.31 40.35 40.30 40.30 4,493 -0.03(-0.08%)
Nov 12, 2021 40.34 40.39 40.33 40.33 3,598 -0.03(-0.07%)
Nov 11, 2021 40.40 40.42 40.36 40.36 1,857 -0.04(-0.09%)
Nov 10, 2021 40.55 40.40 40.40 1,126 -0.24(-0.58%)
Nov 09, 2021 40.60 40.64 40.60 40.64 811 +0.04(+0.09%)
Nov 08, 2021 40.66 40.69 40.60 40.60 10,685 -0.06(-0.14%)
Nov 05, 2021 40.52 40.66 40.52 40.66 1,632 +0.21(+0.51%)
Nov 04, 2021 40.36 40.48 40.36 40.45 9,987 +0.11(+0.28%)
Nov 03, 2021 40.28 40.34 40.23 40.34 6,415 +0.08(+0.19%)
Nov 02, 2021 40.27 40.27 40.26 40.26 5,407 +0.10(+0.24%)
Nov 01, 2021 40.28 40.39 40.16 40.16 2,508 -0.06(-0.14%)
Oct 29, 2021 40.26 40.28 40.22 40.22 3,414 -0.06(-0.15%)
Oct 28, 2021 40.24 40.30 40.24 40.28 20,117 +0.05(+0.13%)
Oct 27, 2021 40.27 40.27 40.20 40.22 499 -0.03(-0.08%)
Oct 26, 2021 40.30 40.25 40.25 1,570 -0.01(-0.03%)
Oct 25, 2021 40.20 40.30 40.20 40.27 1,730 +0.07(+0.17%)
Oct 22, 2021 40.26 40.26 40.20 40.20 3,312 -0.07(-0.17%)
Oct 21, 2021 40.37 40.37 40.27 40.27 3,495 -0.12(-0.29%)
Oct 20, 2021 40.38 40.40 40.38 40.38 12,497 +0.01(+0.01%)
Oct 19, 2021 40.34 40.38 40.34 40.38 9,370 +0.06(+0.14%)
Oct 18, 2021 40.32 40.34 40.32 40.32 2,722 -0.05(-0.14%)
Oct 15, 2021 40.46 40.46 40.37 40.38 4,190 -0.05(-0.14%)
Oct 14, 2021 40.27 40.47 40.27 40.43 8,586 +0.27(+0.67%)
Oct 13, 2021 40.06 40.16 40.06 40.16 150 +0.08(+0.19%)
Oct 12, 2021 40.04 40.17 40.04 40.09 2,521 +0.06(+0.15%)
Oct 11, 2021 40.12 40.17 40.03 40.03 2,264 -0.13(-0.33%)
Oct 08, 2021 40.22 40.22 40.16 40.16 3,179 -0.10(-0.24%)
Oct 07, 2021 40.35 40.40 40.25 40.25 4,491 +0.00(+0.01%)
Oct 06, 2021 40.25 40.25 40.25 40.25 249 -0.01(-0.02%)
Oct 05, 2021 40.30 40.34 40.28 40.26 7,545 -0.06(-0.15%)
Oct 04, 2021 40.38 40.38 40.28 40.32 2,998 -0.15(-0.37%)
Oct 01, 2021 40.33 40.48 40.33 40.47 3,113 +0.08(+0.19%)
Sep 30, 2021 40.48 40.48 40.39 40.39 2,243 -0.05(-0.13%)
Sep 29, 2021 40.40 40.47 40.40 40.44 1,388 +0.13(+0.33%)
Sep 28, 2021 40.45 40.45 40.28 40.31 26,223 -0.20(-0.49%)
Sep 27, 2021 40.53 40.53 40.51 40.51 788 -0.02(-0.05%)
Sep 24, 2021 40.53 40.55 40.53 40.53 3,273 -0.06(-0.16%)
Sep 23, 2021 40.59 40.64 40.59 40.59 632 +0.02(+0.05%)
Sep 22, 2021 40.60 40.60 40.54 40.57 4,512 +0.10(+0.24%)
Sep 21, 2021 40.49 40.49 40.47 40.48 5,243 +0.05(+0.12%)
Sep 20, 2021 40.35 40.43 40.33 40.43 8,918 -0.15(-0.37%)
Sep 17, 2021 40.59 40.61 40.58 40.58 2,224 -0.06(-0.14%)
Sep 16, 2021 40.60 40.64 40.60 40.64 934 +0.00(+0.01%)
Sep 15, 2021 40.57 40.63 40.56 40.63 2,291 +0.08(+0.20%)
Sep 14, 2021 40.56 40.57 40.53 40.55 2,188 -0.00(-0.01%)
Sep 13, 2021 40.49 40.57 40.49 40.56 4,360 +0.13(+0.32%)
Sep 10, 2021 40.56 40.56 40.43 40.43 1,067 -0.05(-0.12%)
Sep 09, 2021 40.49 40.52 40.45 40.48 2,312 +0.02(+0.04%)
Sep 08, 2021 40.42 40.46 40.40 40.46 4,045 +0.03(+0.07%)
Sep 07, 2021 40.46 40.46 40.43 40.43 993 -0.13(-0.31%)
Sep 03, 2021 40.54 40.56 40.54 40.56 538 +0.03(+0.06%)
Sep 02, 2021 40.56 40.56 40.53 40.53 943 +0.06(+0.16%)
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.