Indicators

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

47.25 -0.09 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.74	41.91	41.74	41.91	6,377	+0.29(+0.69%)
Jan 30, 2023	41.68	41.71	41.63	41.63	6,415	-0.19(-0.46%)
Jan 27, 2023	41.87	41.90	41.79	41.82	8,658	-0.10(-0.24%)
Jan 26, 2023	41.89	41.92	41.76	41.92	46,616	+0.05(+0.11%)
Jan 25, 2023	41.77	41.87	41.74	41.87	5,455	+0.01(+0.03%)
Jan 24, 2023	41.76	41.86	41.75	41.86	12,650	+0.03(+0.08%)
Jan 23, 2023	41.82	41.94	41.78	41.82	83,999	-0.01(-0.02%)
Jan 20, 2023	41.78	41.83	41.70	41.83	7,607	+0.03(+0.08%)
Jan 19, 2023	41.85	41.85	41.77	41.80	9,509	-0.19(-0.46%)
Jan 18, 2023	42.17	42.26	41.99	41.99	12,284	+0.06(+0.14%)
Jan 17, 2023	42.00	42.09	41.93	41.93	18,101	-0.16(-0.38%)
Jan 13, 2023	42.00	42.25	41.99	42.09	361,766	+0.06(+0.14%)
Jan 12, 2023	41.92	42.04	41.92	42.04	2,283	+0.21(+0.51%)
Jan 11, 2023	41.75	41.82	41.74	41.82	2,949	+0.21(+0.51%)
Jan 10, 2023	41.63	41.64	41.60	41.61	10,841	-0.09(-0.22%)
Jan 09, 2023	41.73	41.84	41.67	41.71	15,142	+0.13(+0.31%)
Jan 06, 2023	41.41	41.69	41.41	41.58	7,095	+0.47(+1.13%)
Jan 05, 2023	41.06	41.13	41.05	41.11	7,047	-0.08(-0.20%)
Jan 04, 2023	40.98	41.19	40.90	41.19	34,694	+0.36(+0.87%)

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.