Skip to main content

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

46.53 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 46.61 46.62 46.43 46.43 25,557 -0.41(-0.87%)
Aug 16, 2022 46.90 46.93 46.80 46.83 25,830 -0.16(-0.35%)
Aug 15, 2022 47.05 47.13 46.97 47.00 18,195 -0.10(-0.22%)
Aug 12, 2022 46.91 47.10 46.84 47.10 6,388,919 +0.40(+0.86%)
Aug 11, 2022 47.20 47.29 46.68 46.70 15,426 -0.27(-0.57%)
Aug 10, 2022 46.86 47.06 46.86 46.97 30,977 +0.53(+1.13%)
Aug 09, 2022 46.64 46.64 46.44 46.44 6,717 -0.35(-0.74%)
Aug 08, 2022 47.09 47.10 46.79 46.79 18,504 -0.01(-0.02%)
Aug 05, 2022 46.68 46.84 46.68 46.80 9,513 -0.25(-0.53%)
Aug 04, 2022 46.97 47.30 46.94 47.05 82,083 +0.03(+0.06%)
Aug 03, 2022 46.77 47.03 46.77 47.02 8,099 +0.28(+0.59%)
Aug 02, 2022 46.87 46.87 46.73 46.74 3,984 -0.22(-0.46%)
Aug 01, 2022 46.94 47.01 46.83 46.96 13,019 -0.10(-0.22%)
Jul 29, 2022 47.01 47.18 46.95 47.06 9,259 +0.03(+0.07%)
Jul 28, 2022 46.79 47.03 46.71 47.03 19,337 +0.51(+1.10%)
Jul 27, 2022 46.28 46.61 46.28 46.52 14,271 +0.39(+0.84%)
Jul 26, 2022 46.27 46.27 46.13 46.13 4,712 -0.26(-0.55%)
Jul 25, 2022 46.39 46.47 46.34 46.39 19,095 -0.01(-0.03%)
Jul 22, 2022 46.71 46.75 46.33 46.40 82,528 -0.13(-0.28%)
Jul 21, 2022 46.19 46.68 46.09 46.53 972,766 +0.48(+1.04%)
Jul 20, 2022 46.13 46.34 46.05 46.05 3,040 +0.09(+0.21%)
Jul 19, 2022 45.60 46.03 45.60 45.96 8,980 +0.51(+1.12%)
Jul 18, 2022 45.86 45.86 45.45 45.45 5,630 -0.41(-0.90%)
Jul 15, 2022 45.58 45.86 45.58 45.86 5,657 +0.53(+1.16%)
Jul 14, 2022 44.98 45.34 44.94 45.34 82,459 -0.12(-0.26%)
Jul 13, 2022 45.52 45.52 45.34 45.45 3,329 -0.04(-0.09%)
Jul 12, 2022 45.39 45.50 45.35 45.50 13,439 +0.21(+0.47%)
Jul 11, 2022 45.34 45.44 45.28 45.28 4,681 -0.20(-0.43%)
Jul 08, 2022 45.28 45.48 45.28 45.48 1,292 +0.04(+0.08%)
Jul 07, 2022 45.06 45.44 45.06 45.44 5,683 +0.63(+1.40%)
Jul 06, 2022 44.79 44.84 44.71 44.82 3,746 -0.04(-0.08%)
Jul 05, 2022 44.76 44.85 44.76 44.85 625 +0.02(+0.04%)
Jul 01, 2022 44.84 44.84 44.63 44.83 5,125 +0.23(+0.52%)
Jun 30, 2022 44.39 44.60 44.39 44.60 1,689 +0.07(+0.16%)
Jun 29, 2022 44.43 44.53 44.43 44.53 12,474 -0.03(-0.07%)
Jun 28, 2022 45.03 45.03 44.56 44.56 14,602 -0.47(-1.04%)
Jun 27, 2022 45.24 45.24 45.02 45.03 4,223 -0.16(-0.36%)
Jun 24, 2022 45.18 45.30 45.13 45.19 8,217 +0.27(+0.59%)
Jun 23, 2022 44.83 44.92 44.81 44.92 2,444 +0.37(+0.84%)
Jun 22, 2022 44.67 44.67 44.55 44.55 3,440 +0.06(+0.13%)
Jun 21, 2022 44.80 44.80 44.49 44.49 10,659 -0.11(-0.25%)
Jun 17, 2022 44.41 44.64 44.41 44.60 6,768 +0.30(+0.68%)
Jun 16, 2022 43.98 44.46 43.98 44.30 20,419 -0.59(-1.31%)
Jun 15, 2022 44.81 44.93 44.64 44.89 2,451 +0.75(+1.69%)
Jun 14, 2022 44.15 44.44 43.87 44.14 54,560 +0.29(+0.66%)
Jun 13, 2022 44.10 44.44 43.73 43.85 24,677 -1.32(-2.93%)
Jun 10, 2022 45.24 45.25 45.07 45.17 20,776 -0.71(-1.54%)
Jun 09, 2022 46.12 46.12 45.87 45.88 69,392 -0.34(-0.73%)
Jun 08, 2022 46.45 46.46 46.22 46.22 1,560 -0.39(-0.84%)
Jun 07, 2022 46.24 46.61 46.24 46.61 2,162,177 +0.18(+0.39%)
Jun 06, 2022 46.83 46.83 46.42 46.42 3,148 -0.30(-0.65%)
Jun 03, 2022 46.85 46.85 46.73 46.73 4,150 -0.33(-0.70%)
Jun 02, 2022 46.95 47.06 46.95 47.06 1,785 +0.08(+0.17%)
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.