Skip to main content

Xt Low Beta High Yield Bond ETF (NY: HYDW )

47.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.53 40.71 40.52 40.70 11,832 +0.02(+0.04%)
Dec 29, 2022 40.21 40.68 40.21 40.68 7,353 +0.49(+1.21%)
Dec 28, 2022 40.74 40.74 40.19 40.19 16,017 -0.49(-1.19%)
Dec 27, 2022 40.97 40.97 40.68 40.68 5,502 -0.39(-0.96%)
Dec 23, 2022 40.85 41.07 40.85 41.07 6,599 +0.16(+0.40%)
Dec 22, 2022 41.07 41.07 40.89 40.91 4,255 -0.25(-0.60%)
Dec 21, 2022 41.10 41.22 41.09 41.16 581,081 +0.33(+0.80%)
Dec 20, 2022 40.70 40.88 40.70 40.83 6,877 -0.09(-0.21%)
Dec 19, 2022 40.95 40.95 40.85 40.92 2,178 -0.15(-0.37%)
Dec 16, 2022 41.10 41.11 41.03 41.07 3,323 -0.23(-0.55%)
Dec 15, 2022 41.18 41.30 41.18 41.30 3,514 -0.15(-0.36%)
Dec 14, 2022 41.62 41.64 41.21 41.44 9,944 -0.18(-0.43%)
Dec 13, 2022 41.81 41.81 41.43 41.62 31,197 +0.36(+0.87%)
Dec 12, 2022 41.23 41.31 41.12 41.27 2,147,684 +0.10(+0.24%)
Dec 09, 2022 41.05 41.27 41.05 41.17 2,441,328 +0.05(+0.11%)
Dec 08, 2022 41.10 41.20 41.07 41.12 32,952 -0.00(-0.01%)
Dec 07, 2022 40.98 41.13 40.98 41.12 2,438,557 +0.24(+0.58%)
Dec 06, 2022 41.06 41.06 40.85 40.89 2,451,396 -0.14(-0.34%)
Dec 05, 2022 41.14 41.14 40.96 41.03 1,461 -0.32(-0.78%)
Dec 02, 2022 41.19 41.35 41.19 41.35 1,777 -0.01(-0.02%)
Dec 01, 2022 41.24 41.36 41.24 41.36 9,067 +0.04(+0.10%)
Nov 30, 2022 40.73 41.32 40.70 41.32 1,222,694 +0.58(+1.42%)
Nov 29, 2022 40.56 40.74 40.55 40.74 1,235,509 +0.11(+0.28%)
Nov 28, 2022 40.83 40.83 40.63 40.63 2,457,979 -0.40(-0.98%)
Nov 25, 2022 41.10 41.10 41.03 41.03 1,324 -0.07(-0.17%)
Nov 23, 2022 41.08 41.11 40.99 41.10 2,254,711 +0.21(+0.52%)
Nov 22, 2022 40.73 40.89 40.73 40.89 3,543 +0.26(+0.65%)
Nov 21, 2022 40.61 40.65 40.57 40.62 4,303 +0.00(+0.00%)
Nov 18, 2022 40.67 40.67 40.57 40.62 1,625 +0.10(+0.25%)
Nov 17, 2022 40.38 40.54 40.38 40.52 34,369 -0.17(-0.42%)
Nov 16, 2022 40.71 40.72 40.69 40.69 553,790 -0.07(-0.16%)
Nov 15, 2022 40.71 40.77 40.61 40.76 3,437 +0.35(+0.86%)
Nov 14, 2022 40.52 40.55 40.41 40.41 3,741 -0.32(-0.79%)
Nov 11, 2022 40.57 40.77 40.57 40.74 4,406 +0.12(+0.29%)
Nov 10, 2022 40.44 40.62 40.44 40.62 5,386 +1.15(+2.91%)
Nov 09, 2022 39.65 39.70 39.47 39.47 4,944 -0.38(-0.96%)
Nov 08, 2022 39.95 39.96 39.80 39.85 5,101 -0.04(-0.09%)
Nov 07, 2022 39.96 39.96 39.82 39.89 12,590 +0.02(+0.06%)
Nov 04, 2022 39.81 39.92 39.71 39.87 5,394 +0.23(+0.58%)
Nov 03, 2022 39.71 39.72 39.63 39.64 6,132 -0.21(-0.54%)
Nov 02, 2022 40.13 39.85 39.85 2,006 -0.33(-0.82%)
Nov 01, 2022 40.07 40.18 40.07 40.18 1,540 +0.17(+0.42%)
Oct 31, 2022 40.24 40.24 40.02 40.02 3,883 -0.55(-1.36%)
Oct 28, 2022 40.18 40.61 40.18 40.57 10,535 +0.25(+0.63%)
Oct 27, 2022 40.13 40.40 40.12 40.32 11,575 +0.29(+0.73%)
Oct 26, 2022 39.87 40.19 39.87 40.02 13,430 +0.07(+0.17%)
Oct 25, 2022 39.87 39.96 39.84 39.96 3,099 +0.37(+0.95%)
Oct 24, 2022 39.49 39.60 39.41 39.58 5,765 +0.10(+0.26%)
Oct 21, 2022 39.23 39.53 39.23 39.48 19,543 +0.27(+0.70%)
Oct 20, 2022 39.60 39.60 39.21 39.21 3,319 -0.18(-0.46%)
Oct 19, 2022 39.56 39.56 39.38 39.38 7,018 -0.35(-0.89%)
Oct 18, 2022 39.73 39.78 39.66 39.74 2,383 +0.26(+0.65%)
Oct 17, 2022 39.52 39.52 39.43 39.48 2,533,894 +0.41(+1.04%)
Oct 14, 2022 39.14 39.14 39.05 39.08 3,617 -0.11(-0.28%)
Oct 13, 2022 38.50 39.19 38.50 39.19 4,243 +0.06(+0.16%)
Oct 12, 2022 39.14 39.18 39.11 39.12 2,659 +0.14(+0.35%)
Oct 11, 2022 39.00 39.20 38.99 38.99 3,315 +0.07(+0.17%)
Oct 10, 2022 39.01 39.02 38.83 38.92 3,131 -0.43(-1.08%)
Oct 07, 2022 39.55 39.55 39.34 39.34 3,649 -0.43(-1.08%)
Oct 06, 2022 39.93 39.93 39.77 39.77 1,869 -0.14(-0.36%)
Oct 05, 2022 39.68 39.92 39.67 39.92 9,026 -0.12(-0.29%)
Oct 04, 2022 39.71 40.03 39.71 40.03 4,283 +0.67(+1.71%)
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.