Indicators

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

45.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.81	43.96	43.76	43.96	10,847	+0.07(+0.16%)
Jan 28, 2022	43.74	43.89	43.69	43.89	3,314	+0.05(+0.12%)
Jan 27, 2022	44.07	44.07	43.76	43.83	2,265,253	-0.20(-0.45%)
Jan 26, 2022	44.28	44.28	44.01	44.03	1,787	-0.07(-0.16%)
Jan 25, 2022	44.07	44.20	44.07	44.10	2,829	-0.13(-0.29%)
Jan 24, 2022	44.16	44.23	44.02	44.23	4,416	-0.01(-0.01%)
Jan 21, 2022	44.26	44.31	44.23	44.23	2,250	-0.01(-0.03%)
Jan 20, 2022	44.48	44.48	44.25	44.25	2,408	-0.10(-0.23%)
Jan 19, 2022	44.36	44.39	44.35	44.35	1,224	-0.01(-0.02%)
Jan 18, 2022	44.40	44.40	44.31	44.36	42,482	-0.19(-0.43%)
Jan 14, 2022				44.55	0	-0.02(-0.04%)
Jan 13, 2022	44.56	44.56	44.56	44.56	290	-0.12(-0.26%)
Jan 12, 2022	44.66	44.68	44.66	44.68	2,937	+0.05(+0.11%)
Jan 11, 2022	44.49	44.63	44.47	44.63	2,112	+0.17(+0.38%)
Jan 10, 2022	44.32	44.46	44.32	44.46	2,338	-0.02(-0.04%)
Jan 07, 2022	44.50	44.50	44.48	44.48	1,026	-0.07(-0.16%)
Jan 06, 2022	44.61	44.66	44.55	44.55	2,702	-0.05(-0.11%)
Jan 05, 2022	44.81	44.81	44.60	44.60	2,176	-0.27(-0.61%)
Jan 04, 2022	44.84	44.90	44.82	44.87	2,764	-0.07(-0.15%)

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.