Skip to main content

Xt High Beta High Yield Bond ETF (NY: HYUP )

41.16 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.16 41.16 41.16 41.16 11 -0.05(-0.12%)
Mar 27, 2024 41.12 41.21 41.12 41.21 442 +0.20(+0.49%)
Mar 26, 2024 41.01 41.01 41.01 41.01 47 -0.09(-0.22%)
Mar 25, 2024 41.11 41.15 41.10 41.10 548 -0.04(-0.11%)
Mar 22, 2024 41.09 41.14 41.09 41.14 1,474 -0.01(-0.02%)
Mar 21, 2024 41.15 41.15 41.15 41.15 3 -0.09(-0.21%)
Mar 20, 2024 41.19 41.24 41.19 41.24 563 +0.07(+0.17%)
Mar 19, 2024 41.17 41.17 41.17 41.17 116 +0.18(+0.45%)
Mar 18, 2024 40.98 40.98 40.98 40.98 182 +0.07(+0.16%)
Mar 15, 2024 40.92 40.92 40.92 40.92 293 -0.01(-0.02%)
Mar 14, 2024 41.05 41.08 40.93 40.93 752 -0.21(-0.50%)
Mar 13, 2024 41.13 41.13 41.13 41.13 39 +0.08(+0.19%)
Mar 12, 2024 41.08 41.08 41.03 41.05 2,134 +0.02(+0.05%)
Mar 11, 2024 40.98 41.03 40.98 41.03 401 -0.00(-0.01%)
Mar 08, 2024 41.11 41.11 41.04 41.04 385 +0.03(+0.08%)
Mar 07, 2024 41.00 41.04 40.97 41.00 624 +0.06(+0.14%)
Mar 06, 2024 40.95 40.95 40.95 40.95 104 +0.09(+0.21%)
Mar 05, 2024 40.86 40.86 40.86 40.86 7 -0.04(-0.09%)
Mar 04, 2024 40.90 40.90 40.90 40.90 284 +0.03(+0.06%)
Mar 01, 2024 40.87 40.87 40.87 40.87 104 +0.18(+0.45%)
Feb 29, 2024 40.69 40.69 40.69 40.69 67 +0.06(+0.15%)
Feb 28, 2024 40.61 40.62 40.61 40.62 230 +0.05(+0.11%)
Feb 27, 2024 40.51 40.58 40.51 40.58 778 +0.03(+0.07%)
Feb 26, 2024 40.55 40.55 40.55 40.55 69 -0.04(-0.10%)
Feb 23, 2024 40.61 40.61 40.59 40.59 693 +0.06(+0.16%)
Feb 22, 2024 40.52 40.52 40.52 40.52 3 +0.23(+0.56%)
Feb 21, 2024 40.30 40.30 40.30 40.30 8 -0.09(-0.23%)
Feb 20, 2024 40.34 40.39 40.34 40.39 346 +0.10(+0.24%)
Feb 16, 2024 40.29 40.29 40.29 40.29 310 -0.13(-0.32%)
Feb 15, 2024 40.39 40.43 40.39 40.42 434 +0.14(+0.35%)
Feb 14, 2024 40.23 40.35 40.23 40.28 1,411 +0.19(+0.48%)
Feb 13, 2024 40.18 40.18 40.08 40.08 128 -0.36(-0.89%)
Feb 12, 2024 40.45 40.46 40.41 40.44 1,253 -0.05(-0.13%)
Feb 09, 2024 40.43 40.50 40.43 40.50 166 +0.09(+0.22%)
Feb 08, 2024 40.48 40.48 40.41 40.41 438 +0.02(+0.05%)
Feb 07, 2024 40.32 40.41 40.32 40.39 249 +0.04(+0.10%)
Feb 06, 2024 40.31 40.39 40.31 40.35 596 +0.16(+0.41%)
Feb 05, 2024 40.18 40.18 40.18 40.18 106 -0.21(-0.52%)
Feb 02, 2024 40.39 40.39 40.39 40.39 286 -0.18(-0.45%)
Feb 01, 2024 40.58 40.58 40.58 40.58 169 +0.21(+0.53%)
Jan 31, 2024 40.37 40.37 40.37 40.37 187 -0.13(-0.32%)
Jan 30, 2024 40.50 40.50 40.50 40.50 87 -0.04(-0.09%)
Jan 29, 2024 40.53 40.53 40.53 40.53 202 +0.06(+0.15%)
Jan 26, 2024 40.48 40.49 40.47 40.47 1,600 +0.01(+0.03%)
Jan 25, 2024 40.39 40.46 40.39 40.46 1,629 +0.27(+0.67%)
Jan 24, 2024 40.26 40.26 40.19 40.19 533 -0.00(-0.01%)
Jan 23, 2024 40.19 40.22 40.19 40.20 826 -0.02(-0.05%)
Jan 22, 2024 40.31 40.31 40.22 40.22 278 +0.07(+0.17%)
Jan 19, 2024 40.14 40.15 40.05 40.15 382 +0.05(+0.13%)
Jan 18, 2024 40.06 40.19 40.06 40.09 3,094 +0.07(+0.17%)
Jan 17, 2024 40.02 40.02 40.02 40.02 26 -0.17(-0.42%)
Jan 16, 2024 40.25 40.25 40.19 40.19 249 -0.29(-0.72%)
Jan 12, 2024 40.49 40.49 40.49 40.49 337 +0.04(+0.09%)
Jan 11, 2024 40.25 40.45 40.25 40.45 131 +0.11(+0.26%)
Jan 10, 2024 40.34 40.34 40.34 40.34 29 +0.04(+0.10%)
Jan 09, 2024 40.13 40.30 40.13 40.30 144 +0.07(+0.18%)
Jan 08, 2024 40.16 40.23 40.16 40.23 379 +0.24(+0.61%)
Jan 05, 2024 39.87 39.99 39.87 39.99 508 +0.04(+0.10%)
Jan 04, 2024 39.95 39.95 39.95 39.95 110 -0.14(-0.36%)
Jan 03, 2024 39.91 40.09 39.89 40.09 1,168 -0.16(-0.39%)
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.