Skip to main content

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

47.19 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.99 41.05 40.85 40.85 3,952 -0.40(-0.97%)
Apr 28, 2022 41.10 41.29 41.05 41.24 2,775 +0.18(+0.43%)
Apr 27, 2022 41.30 41.30 41.07 41.07 2,191 -0.17(-0.41%)
Apr 26, 2022 41.27 41.30 41.23 41.23 3,361 -0.13(-0.31%)
Apr 25, 2022 41.18 41.36 41.18 41.36 15,928 +0.24(+0.58%)
Apr 22, 2022 41.20 41.20 40.99 41.13 2,226 -0.18(-0.44%)
Apr 21, 2022 41.58 41.58 41.29 41.31 4,060 -0.24(-0.57%)
Apr 20, 2022 41.53 41.58 41.50 41.54 2,328 +0.11(+0.25%)
Apr 19, 2022 41.39 41.47 41.39 41.44 5,115 -0.04(-0.09%)
Apr 18, 2022 41.50 41.56 41.43 41.48 7,130 -0.05(-0.13%)
Apr 14, 2022 41.74 41.74 41.43 41.53 48,837 -0.21(-0.51%)
Apr 13, 2022 41.61 41.74 41.61 41.74 10,785 +0.20(+0.48%)
Apr 12, 2022 41.61 41.66 41.41 41.54 276,745 +0.30(+0.72%)
Apr 11, 2022 41.37 41.41 41.24 41.24 4,088 -0.26(-0.62%)
Apr 08, 2022 41.60 41.63 41.50 41.50 4,399 -0.23(-0.56%)
Apr 07, 2022 41.82 41.86 41.73 41.73 3,261 -0.08(-0.18%)
Apr 06, 2022 41.80 41.87 41.80 41.81 6,315 -0.27(-0.65%)
Apr 05, 2022 42.41 42.41 42.08 42.08 2,722 -0.46(-1.08%)
Apr 04, 2022 42.32 42.54 42.31 42.54 173,267 +0.24(+0.56%)
Apr 01, 2022 42.22 42.31 42.21 42.31 17,049 -0.03(-0.07%)
Mar 31, 2022 42.47 42.47 42.33 42.34 7,122 -0.10(-0.23%)
Mar 30, 2022 42.45 42.60 42.40 42.43 293,704 -0.06(-0.15%)
Mar 29, 2022 42.27 42.50 42.27 42.50 3,145 +0.39(+0.93%)
Mar 28, 2022 41.94 42.10 41.92 42.10 918 +0.18(+0.43%)
Mar 25, 2022 42.16 42.16 41.91 41.93 13,105 -0.22(-0.52%)
Mar 24, 2022 42.05 42.14 42.03 42.14 4,632 +0.03(+0.07%)
Mar 23, 2022 42.10 42.18 42.09 42.11 3,593 -0.10(-0.23%)
Mar 22, 2022 42.01 42.21 42.01 42.21 2,984 +0.12(+0.29%)
Mar 21, 2022 42.36 42.36 42.09 42.09 2,896 -0.40(-0.94%)
Mar 18, 2022 42.28 42.49 42.27 42.49 11,947 +0.13(+0.30%)
Mar 17, 2022 42.15 42.36 42.15 42.36 4,248 +0.24(+0.57%)
Mar 16, 2022 41.82 42.12 41.81 42.12 13,172 +0.45(+1.08%)
Mar 15, 2022 41.55 41.67 41.55 41.67 4,177 +0.25(+0.60%)
Mar 14, 2022 41.72 41.78 41.41 41.43 342,944 -0.42(-0.99%)
Mar 11, 2022 42.07 42.07 41.84 41.84 3,519 -0.25(-0.60%)
Mar 10, 2022 42.16 42.16 42.06 42.10 1,673 -0.27(-0.64%)
Mar 09, 2022 42.22 42.38 42.22 42.37 3,997 +0.27(+0.63%)
Mar 08, 2022 42.20 42.23 42.10 42.10 2,121 -0.01(-0.01%)
Mar 07, 2022 42.42 42.42 42.11 42.11 4,845 -0.43(-1.01%)
Mar 04, 2022 42.65 42.68 42.54 42.54 23,228 -0.18(-0.42%)
Mar 03, 2022 42.80 42.84 42.72 42.72 4,590 -0.03(-0.06%)
Mar 02, 2022 42.66 42.75 42.64 42.75 3,696 +0.01(+0.03%)
Mar 01, 2022 42.79 42.84 42.63 42.73 329,954 -0.11(-0.26%)
Feb 28, 2022 42.72 42.86 42.72 42.84 201,393 -0.02(-0.06%)
Feb 25, 2022 42.77 42.88 42.87 42.87 690 +0.23(+0.54%)
Feb 24, 2022 42.31 42.64 42.31 42.64 8,345 +0.14(+0.32%)
Feb 23, 2022 42.52 42.61 42.50 42.50 2,187 -0.01(-0.04%)
Feb 22, 2022 42.56 42.57 42.50 42.52 2,198 -0.08(-0.20%)
Feb 18, 2022 42.60 0 +0.06(+0.15%)
Feb 17, 2022 42.58 42.58 42.54 42.54 1,910 -0.13(-0.30%)
Feb 16, 2022 42.45 42.66 42.45 42.66 2,003 +0.18(+0.43%)
Feb 15, 2022 42.48 42.48 42.45 42.48 1,450 +0.03(+0.06%)
Feb 14, 2022 42.45 42.47 42.38 42.45 5,966 -0.01(-0.02%)
Feb 11, 2022 42.67 42.67 42.42 42.46 6,704 -0.16(-0.38%)
Feb 10, 2022 42.87 42.89 42.62 42.62 14,689 -0.42(-0.97%)
Feb 09, 2022 42.99 43.08 42.94 43.04 8,282 +0.16(+0.37%)
Feb 08, 2022 42.96 42.98 42.88 42.88 924 -0.02(-0.04%)
Feb 07, 2022 42.93 42.94 42.90 42.90 1,143,079 -0.02(-0.05%)
Feb 04, 2022 42.87 43.00 42.80 42.92 1,145,300 -0.15(-0.34%)
Feb 03, 2022 43.16 43.17 43.07 43.07 2,287,536 -0.30(-0.70%)
Feb 02, 2022 43.37 43.37 43.30 43.37 1,143,404 +0.06(+0.14%)
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.