Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt Short-Duration High Yield Bond ETF (NY: SHYL )

45.45 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.54 34.55 34.53 34.53 4,538 +0.08(+0.25%)
Oct 30, 2018 34.47 34.47 34.44 34.44 50,137 -0.01(-0.04%)
Oct 29, 2018 34.59 34.61 34.44 34.46 32,025 -0.04(-0.10%)
Oct 26, 2018 34.51 34.57 34.47 34.49 5,234 -0.11(-0.33%)
Oct 25, 2018 34.58 34.65 34.58 34.61 80,546 +0.14(+0.41%)
Oct 24, 2018 34.71 34.71 34.47 34.47 19,203 -0.22(-0.63%)
Oct 23, 2018 34.63 34.69 34.63 34.68 4,276 -0.06(-0.19%)
Oct 22, 2018 34.76 34.76 34.75 34.75 6,746 +0.04(+0.10%)
Oct 19, 2018 34.76 34.76 34.71 34.71 7,781 +0.01(+0.04%)
Oct 18, 2018 34.76 34.81 34.70 34.70 21,067 -0.12(-0.34%)
Oct 17, 2018 34.79 34.86 34.79 34.82 78,653 -0.02(-0.06%)
Oct 16, 2018 34.82 34.87 34.81 34.84 3,524 +0.11(+0.31%)
Oct 15, 2018 34.73 34.79 34.73 34.73 8,613 -0.08(-0.24%)
Oct 12, 2018 34.80 34.82 34.71 34.82 44,281 +0.16(+0.47%)
Oct 11, 2018 34.69 34.74 34.63 34.66 30,230 -0.01(-0.02%)
Oct 10, 2018 34.82 34.82 34.66 34.66 6,260 -0.18(-0.53%)
Oct 09, 2018 34.85 34.85 34.83 34.85 5,309 -0.04(-0.12%)
Oct 08, 2018 34.88 34.89 34.83 34.89 19,758 -0.06(-0.16%)
Oct 05, 2018 35.00 35.00 34.91 34.95 3,678 +0.00(+0.00%)
Oct 04, 2018 35.02 35.02 34.94 34.95 18,315 -0.11(-0.30%)
Oct 03, 2018 35.08 35.11 35.05 35.05 3,695 +0.00(+0.00%)
Oct 02, 2018 35.07 35.09 35.04 35.05 6,622 -0.00(-0.01%)
Oct 01, 2018 35.02 35.09 35.02 35.05 6,883 +0.05(+0.14%)
Sep 28, 2018 34.95 35.00 34.95 35.00 3,410 -0.01(-0.04%)
Sep 27, 2018 35.00 35.03 34.98 35.02 11,005 +0.06(+0.18%)
Sep 26, 2018 34.97 35.00 34.93 34.96 14,529 +0.01(+0.02%)
Sep 25, 2018 34.94 34.95 34.94 34.95 2,171 +0.02(+0.06%)
Sep 24, 2018 34.90 34.95 34.90 34.93 7,256 -0.01(-0.04%)
Sep 21, 2018 34.91 34.96 34.91 34.94 3,978 +0.00(+0.00%)
Sep 20, 2018 34.96 34.96 34.94 34.94 3,465 +0.03(+0.09%)
Sep 19, 2018 34.91 34.93 34.89 34.91 2,975 -0.05(-0.15%)
Sep 18, 2018 34.96 34.96 34.94 34.96 7,174 +0.03(+0.08%)
Sep 17, 2018 34.95 34.95 34.90 34.93 6,324 -0.01(-0.02%)
Sep 14, 2018 34.96 34.96 34.93 34.94 2,557 -0.02(-0.06%)
Sep 13, 2018 34.93 34.96 34.91 34.96 7,434 +0.08(+0.22%)
Sep 12, 2018 34.87 34.89 34.87 34.89 81,587 +0.06(+0.16%)
Sep 11, 2018 34.84 34.84 34.83 34.83 3,482 -0.01(-0.04%)
Sep 10, 2018 34.83 34.84 34.83 34.84 1,523 +0.04(+0.12%)
Sep 07, 2018 34.78 34.81 34.74 34.80 3,126 -0.01(-0.04%)
Sep 06, 2018 34.81 34.81 34.78 34.81 3,484 +0.00(+0.00%)
Sep 05, 2018 34.83 34.83 34.81 34.81 2,843 -0.02(-0.06%)
Sep 04, 2018 34.81 34.84 34.81 34.84 4,393 +0.02(+0.05%)
Aug 31, 2018 34.82 34.82 34.82 0 +0.03(+0.08%)
Aug 30, 2018 34.82 34.83 34.79 34.79 40,245 -0.04(-0.11%)
Aug 29, 2018 34.81 34.83 34.78 34.83 29,875 +0.05(+0.13%)
Aug 28, 2018 34.77 34.79 34.77 34.78 6,147 -0.04(-0.12%)
Aug 27, 2018 34.80 34.85 34.80 34.83 4,156 -0.01(-0.02%)
Aug 24, 2018 34.83 34.83 34.83 34.83 1,855 +0.04(+0.12%)
Aug 23, 2018 34.78 34.80 34.78 34.79 2,472 +0.01(+0.04%)
Aug 22, 2018 34.78 34.78 34.74 34.78 8,621 +0.02(+0.06%)
Aug 21, 2018 34.75 34.78 34.75 34.76 3,155 +0.03(+0.08%)
Aug 20, 2018 34.70 34.73 34.70 34.73 5,208 +0.04(+0.10%)
Aug 17, 2018 34.62 34.69 34.62 34.69 2,711 +0.01(+0.04%)
Aug 16, 2018 34.68 34.68 34.68 34.68 2,530 +0.07(+0.20%)
Aug 15, 2018 34.61 34.64 34.60 34.61 4,768 -0.08(-0.22%)
Aug 14, 2018 34.69 34.69 34.69 34.69 1,475 +0.02(+0.06%)
Aug 13, 2018 34.66 34.67 34.62 34.67 7,607 +0.00(+0.01%)
Aug 10, 2018 34.67 34.67 34.64 34.66 7,707 -0.03(-0.10%)
Aug 09, 2018 34.71 34.74 34.70 34.70 3,992 -0.04(-0.11%)
Aug 08, 2018 34.75 34.75 34.74 34.74 5,590 +0.04(+0.12%)
Aug 07, 2018 34.74 34.74 34.69 34.69 2,163 -0.02(-0.06%)
Aug 06, 2018 34.70 34.71 34.68 34.71 3,889 +0.04(+0.12%)
Aug 03, 2018 34.67 34.69 34.67 34.67 2,569 +0.00(+0.00%)
Aug 02, 2018 34.66 34.69 34.66 34.67 3,896 +0.04(+0.12%)
Aug 01, 2018 34.63 34.63 34.60 34.63 6,324 +0.00(+0.00%)
Jul 31, 2018 34.60 34.64 34.59 34.63 10,817 +0.07(+0.20%)
Jul 30, 2018 34.58 34.59 34.56 34.56 3,962 +0.00(+0.00%)
Jul 27, 2018 34.56 34.56 34.56 34.56 3,010 -0.02(-0.06%)
Jul 26, 2018 34.60 34.62 34.58 34.58 11,990 +0.03(+0.08%)
Jul 25, 2018 34.52 34.55 34.52 34.55 4,610 +0.01(+0.04%)
Jul 24, 2018 34.51 34.54 34.51 34.54 6,668 +0.01(+0.04%)
Jul 23, 2018 34.50 34.53 34.48 34.53 3,919 +0.03(+0.08%)
Jul 20, 2018 34.49 34.52 34.49 34.50 3,856 +0.02(+0.06%)
Jul 19, 2018 34.46 34.48 34.46 34.48 1,304 +0.00(+0.01%)
Jul 18, 2018 34.48 34.48 34.46 34.47 3,465 -0.01(-0.02%)
Jul 17, 2018 34.44 34.48 34.44 34.48 11,390 +0.02(+0.06%)
Jul 16, 2018 34.46 34.46 34.44 34.46 2,847 +0.00(+0.01%)
Jul 13, 2018 34.46 34.46 34.45 34.45 1,419 +0.01(+0.03%)
Jul 12, 2018 34.43 34.44 34.41 34.44 2,596 +0.08(+0.24%)
Jul 11, 2018 34.40 34.40 34.35 34.36 8,957 -0.04(-0.13%)
Jul 10, 2018 34.39 34.41 34.39 34.40 2,382 +0.01(+0.03%)
Jul 09, 2018 34.39 34.39 34.38 34.39 4,305 +0.07(+0.21%)
Jul 06, 2018 34.32 34.34 34.32 34.32 2,566 +0.03(+0.09%)
Jul 05, 2018 34.30 34.30 34.28 34.29 1,611 +0.08(+0.22%)
Jul 03, 2018 34.21 34.21 34.21 0 +0.01(+0.02%)
Jul 02, 2018 34.20 34.22 34.18 34.20 7,295 -0.06(-0.18%)
Jun 29, 2018 34.29 34.31 34.27 34.27 3,335 -0.03(-0.10%)
Jun 28, 2018 34.31 34.33 34.30 34.30 30,663 -0.03(-0.10%)
Jun 27, 2018 34.41 34.41 34.34 34.34 27,364 -0.10(-0.30%)
Jun 26, 2018 34.42 34.44 34.40 34.44 1,982 +0.01(+0.04%)
Jun 25, 2018 34.45 34.45 34.43 34.43 11,764 -0.06(-0.18%)
Jun 22, 2018 34.49 34.49 34.49 34.49 2,139 +0.01(+0.02%)
Jun 21, 2018 34.47 34.48 34.47 34.48 6,358 +0.01(+0.04%)
Jun 20, 2018 34.47 34.50 34.46 34.47 3,797 +0.03(+0.09%)
Jun 19, 2018 34.49 34.49 34.43 34.44 38,672 -0.06(-0.16%)
Jun 18, 2018 34.52 34.53 34.50 34.50 4,053 -0.04(-0.11%)
Jun 15, 2018 34.55 34.54 34.53 4,543 -0.00(-0.01%)
Jun 14, 2018 34.51 34.54 34.49 34.54 8,677 +0.08(+0.24%)
Jun 13, 2018 34.49 34.52 34.45 34.45 12,426 +0.01(+0.04%)
Jun 12, 2018 34.46 34.46 34.43 34.44 8,679 +0.01(+0.04%)
Jun 11, 2018 34.45 34.46 34.42 34.43 3,275 +0.02(+0.06%)
Jun 08, 2018 34.38 34.42 34.38 34.41 7,267 +0.01(+0.02%)
Jun 07, 2018 34.36 34.42 34.36 34.40 6,455 +0.01(+0.04%)
Jun 06, 2018 34.38 34.38 51,009 +0.06(+0.18%)
Jun 05, 2018 34.29 34.33 34.28 34.32 25,810 +0.03(+0.10%)
Jun 04, 2018 34.28 34.29 34.28 34.29 5,024 +0.03(+0.08%)
Jun 01, 2018 34.26 34.26 34.26 34.26 1,513 +0.06(+0.17%)
May 31, 2018 34.21 34.23 34.20 34.20 4,950 -0.04(-0.12%)
May 30, 2018 34.21 34.24 34.21 34.24 3,689 +0.06(+0.18%)
May 29, 2018 34.19 34.19 34.13 34.18 28,802 -0.03(-0.08%)
May 25, 2018 34.21 34.21 34.21 0 -0.03(-0.10%)
May 24, 2018 34.27 34.28 34.23 34.24 91,324 -0.02(-0.07%)
May 23, 2018 34.19 34.27 34.19 34.27 41,648 +0.03(+0.10%)
May 22, 2018 34.25 34.25 34.20 34.23 6,201 -0.01(-0.03%)
May 21, 2018 34.25 34.26 34.23 34.24 2,630 +0.01(+0.04%)
May 18, 2018 34.21 34.23 34.21 34.23 4,615 +0.01(+0.04%)
May 17, 2018 34.21 34.23 34.21 34.21 3,613 +0.02(+0.06%)
May 16, 2018 34.14 34.19 34.14 34.19 6,724 +0.04(+0.12%)
May 15, 2018 34.15 34.16 34.15 34.15 8,196 -0.09(-0.26%)
May 14, 2018 34.22 34.24 34.22 34.24 31,046 +0.03(+0.10%)
May 11, 2018 34.21 34.23 34.21 34.21 6,000 -0.03(-0.10%)
May 10, 2018 34.24 34.24 34.21 34.24 4,180 +0.06(+0.18%)
May 09, 2018 34.20 34.21 34.18 34.18 4,050 +0.00(+0.00%)
May 08, 2018 34.15 34.19 34.15 34.18 5,286 +0.01(+0.04%)
May 07, 2018 34.19 34.19 34.16 34.16 2,643 -0.01(-0.03%)
May 04, 2018 34.12 34.19 34.12 34.17 4,094 +0.04(+0.11%)
May 03, 2018 34.12 34.14 34.11 34.14 8,412 -0.02(-0.05%)
May 02, 2018 34.11 34.18 34.11 34.15 4,499 +0.04(+0.11%)
May 01, 2018 34.05 34.12 34.05 34.12 4,465 +0.00(+0.00%)
Apr 30, 2018 34.13 34.15 34.10 34.12 5,567 -0.01(-0.04%)
Apr 27, 2018 34.13 34.13 34.10 34.13 7,080 +0.01(+0.04%)
Apr 26, 2018 34.10 34.12 34.10 34.12 3,665 +0.06(+0.18%)
Apr 25, 2018 34.03 34.05 33.97 34.05 3,380 +0.01(+0.04%)
Apr 24, 2018 34.04 34.05 34.03 34.04 5,125 -0.08(-0.22%)
Apr 23, 2018 34.11 34.12 34.11 34.12 1,584 -0.06(-0.17%)
Apr 20, 2018 34.16 34.18 34.14 34.18 4,000 -0.01(-0.03%)
Apr 19, 2018 34.16 34.20 34.16 34.19 3,498 -0.10(-0.30%)
Apr 18, 2018 34.30 34.30 34.26 34.29 5,430 +0.00(+0.00%)
Apr 17, 2018 34.25 34.30 34.25 34.29 4,401 +0.01(+0.04%)
Apr 16, 2018 34.25 34.27 34.25 34.27 3,646 +0.07(+0.20%)
Apr 13, 2018 34.20 34.21 34.20 34.21 4,507 +0.04(+0.12%)
Apr 12, 2018 34.14 34.16 34.14 34.16 42,252 +0.04(+0.12%)
Apr 11, 2018 34.12 34.12 34.12 34.12 1,571 +0.01(+0.04%)
Apr 10, 2018 34.13 34.13 34.11 34.11 13,215 +0.06(+0.18%)
Apr 09, 2018 33.99 34.05 33.99 34.05 5,118 +0.12(+0.35%)
Apr 06, 2018 33.98 33.98 33.93 33.93 6,848 -0.10(-0.28%)
Apr 05, 2018 33.96 34.03 33.96 34.03 4,399 +0.06(+0.18%)
Apr 04, 2018 33.83 34.08 33.83 33.97 5,785 +0.06(+0.16%)
Apr 03, 2018 33.84 33.91 33.84 33.91 4,742 +0.06(+0.16%)
Apr 02, 2018 33.83 33.85 33.80 33.85 103,512 -0.10(-0.30%)
Mar 29, 2018 33.96 33.96 33.96 0 +0.11(+0.32%)
Mar 28, 2018 33.83 33.85 33.81 33.85 18,112 -0.04(-0.13%)
Mar 27, 2018 33.91 33.91 33.87 33.89 3,856 -0.02(-0.07%)
Mar 26, 2018 33.83 33.91 33.83 33.91 2,503 +0.14(+0.43%)
Mar 23, 2018 33.85 33.85 33.77 33.77 3,649 -0.08(-0.24%)
Mar 22, 2018 33.87 33.88 33.85 33.85 7,303 -0.06(-0.18%)
Mar 21, 2018 33.91 33.92 33.88 33.91 4,811 +0.02(+0.06%)
Mar 20, 2018 33.88 33.89 33.88 33.89 7,758 +0.01(+0.02%)
Mar 19, 2018 33.86 33.89 33.86 33.89 5,230 -0.06(-0.18%)
Mar 16, 2018 33.94 33.95 33.89 33.95 4,830 +0.02(+0.06%)
Mar 15, 2018 33.94 33.94 33.93 33.93 7,902 +0.03(+0.08%)
Mar 14, 2018 33.96 33.96 33.90 33.90 3,926 -0.07(-0.20%)
Mar 13, 2018 34.02 34.02 33.95 33.97 13,956 -0.06(-0.16%)
Mar 12, 2018 34.02 34.05 34.02 34.03 5,056 -0.04(-0.12%)
Mar 09, 2018 34.01 34.07 34.01 34.07 5,355 +0.12(+0.34%)
Mar 08, 2018 33.94 33.95 33.93 33.95 9,685 +0.01(+0.02%)
Mar 07, 2018 33.91 33.95 33.89 33.94 4,743 -0.01(-0.02%)
Mar 06, 2018 33.98 33.98 33.93 33.95 3,645 -0.01(-0.02%)
Mar 05, 2018 33.91 33.96 33.89 33.96 3,373 +0.02(+0.06%)
Mar 02, 2018 33.85 33.94 33.84 33.94 6,908 +0.04(+0.12%)
Mar 01, 2018 33.93 33.93 33.89 33.89 4,565 -0.06(-0.16%)
Feb 28, 2018 34.00 34.00 33.95 33.95 16,493 +0.01(+0.02%)
Feb 27, 2018 33.95 33.99 33.93 33.94 6,935 -0.05(-0.16%)
Feb 26, 2018 34.00 34.02 34.00 34.00 6,798 +0.11(+0.32%)
Feb 23, 2018 33.83 33.89 33.83 33.89 7,165 +0.08(+0.24%)
Feb 22, 2018 33.89 33.89 33.80 33.81 5,884 -0.06(-0.18%)
Feb 21, 2018 33.91 33.93 33.87 33.87 4,252 -0.01(-0.04%)
Feb 20, 2018 33.92 33.93 33.88 33.88 7,006 -0.06(-0.18%)
Feb 16, 2018 33.94 33.94 33.94 0 +0.11(+0.32%)
Feb 15, 2018 33.78 33.83 33.72 33.83 5,674 +0.16(+0.49%)
Feb 14, 2018 33.55 33.67 33.55 33.67 5,899 +0.04(+0.12%)
Feb 13, 2018 33.65 33.66 33.61 33.63 6,464 -0.07(-0.20%)
Feb 12, 2018 33.62 33.74 33.62 33.70 4,720 +0.15(+0.46%)
Feb 09, 2018 33.52 33.57 33.44 33.54 5,294 -0.08(-0.23%)
Feb 08, 2018 33.80 33.80 33.62 33.62 13,961 -0.17(-0.51%)
Feb 07, 2018 33.97 33.98 33.79 33.79 73,449 -0.08(-0.22%)
Feb 06, 2018 33.85 33.91 33.75 33.87 50,652 +0.00(+0.00%)
Feb 05, 2018 34.00 34.00 33.80 33.87 86,249 -0.04(-0.12%)
Feb 02, 2018 34.01 34.01 33.91 33.91 5,108 -0.14(-0.42%)
Feb 01, 2018 34.10 34.11 34.05 34.05 4,567 -0.04(-0.10%)
Jan 31, 2018 34.09 34.09 34.07 34.09 3,079 +0.01(+0.03%)
Jan 30, 2018 34.10 34.10 34.10 34.08 4,896 -0.05(-0.14%)
Jan 29, 2018 34.17 34.17 34.12 34.12 8,459 -0.04(-0.12%)
Jan 26, 2018 34.17 34.17 34.15 34.17 1,295 +0.03(+0.08%)
Jan 25, 2018 34.12 34.14 34.12 34.14 4,615 +0.01(+0.04%)
Jan 24, 2018 34.13 34.13 34.12 34.12 1,431 +0.01(+0.02%)
Jan 23, 2018 34.06 34.12 34.06 34.12 3,579 +0.07(+0.20%)
Jan 22, 2018 34.08 34.09 34.05 34.05 5,431 +0.02(+0.05%)
Jan 19, 2018 34.01 34.04 34.01 34.03 1,769 -0.00(-0.01%)
Jan 18, 2018 34.04 34.05 34.02 34.04 19,048 +0.00(+0.01%)
Jan 17, 2018 34.02 34.06 34.00 34.03 5,272 +0.02(+0.05%)
Jan 16, 2018 34.00 34.02 33.99 34.02 14,398 +0.01(+0.02%)
Jan 12, 2018 34.01 34.01 34.01 0 -0.01(-0.04%)
Jan 11, 2018 34.01 34.04 34.00 34.02 611,395 +0.06(+0.18%)
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.