Skip to main content

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

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.77 43.78 43.66 43.66 3,113 -0.06(-0.15%)
Feb 25, 2021 43.92 43.97 43.67 43.73 8,114 -0.31(-0.71%)
Feb 24, 2021 43.93 44.04 43.93 44.04 3,220 -0.02(-0.06%)
Feb 23, 2021 43.98 44.07 43.89 44.07 4,705 +0.10(+0.22%)
Feb 22, 2021 44.06 44.06 43.97 43.97 2,134 -0.12(-0.27%)
Feb 19, 2021 44.16 44.16 44.09 44.09 25,488 -0.03(-0.07%)
Feb 18, 2021 44.06 44.13 44.06 44.12 3,792 -0.01(-0.02%)
Feb 17, 2021 44.13 44.17 44.09 44.13 7,476 -0.07(-0.16%)
Feb 16, 2021 44.24 44.24 44.16 44.19 6,289 -0.07(-0.15%)
Feb 12, 2021 44.21 44.26 44.21 44.26 1,153 +0.08(+0.19%)
Feb 11, 2021 44.15 44.19 44.13 44.18 6,443 +0.03(+0.07%)
Feb 10, 2021 44.17 44.19 44.10 44.15 5,977 -0.01(-0.03%)
Feb 09, 2021 44.20 44.22 44.16 44.16 6,955 -0.07(-0.16%)
Feb 08, 2021 44.19 44.25 44.19 44.23 3,933 +0.07(+0.17%)
Feb 05, 2021 44.22 44.22 44.15 44.15 3,921 +0.10(+0.22%)
Feb 04, 2021 44.04 44.10 44.03 44.06 6,470 +0.04(+0.10%)
Feb 03, 2021 44.04 44.08 44.02 44.02 4,241 -0.00(-0.01%)
Feb 02, 2021 43.95 44.05 43.95 44.02 4,331 +0.14(+0.32%)
Feb 01, 2021 43.85 43.92 43.80 43.88 11,677 +0.12(+0.28%)
Jan 29, 2021 43.86 43.95 43.74 43.76 9,254 -0.11(-0.24%)
Jan 28, 2021 43.97 44.01 43.87 43.87 7,054 +0.14(+0.32%)
Jan 27, 2021 43.76 43.83 43.69 43.72 15,973 -0.12(-0.28%)
Jan 26, 2021 43.84 43.90 43.84 43.85 19,432 -0.00(-0.00%)
Jan 25, 2021 43.88 43.88 43.79 43.85 4,253 -0.01(-0.02%)
Jan 22, 2021 43.86 43.89 43.86 43.86 2,544 -0.08(-0.19%)
Jan 21, 2021 43.97 43.97 43.88 43.94 18,145 -0.01(-0.01%)
Jan 20, 2021 43.97 43.97 43.91 43.95 5,693 +0.09(+0.20%)
Jan 19, 2021 43.84 43.88 43.81 43.86 3,852 +0.06(+0.15%)
Jan 15, 2021 43.79 43.84 43.78 43.79 12,262 -0.02(-0.04%)
Jan 14, 2021 43.90 43.90 43.81 43.81 12,505 -0.05(-0.11%)
Jan 13, 2021 43.78 43.91 43.78 43.86 4,878 +0.07(+0.15%)
Jan 12, 2021 43.71 43.79 43.66 43.79 8,275 +0.08(+0.18%)
Jan 11, 2021 43.73 43.81 43.68 43.71 8,470 -0.23(-0.53%)
Jan 08, 2021 43.97 43.97 43.81 43.95 95,900 +0.04(+0.10%)
Jan 07, 2021 43.97 43.97 43.88 43.91 3,808 +0.12(+0.28%)
Jan 06, 2021 43.98 43.99 43.78 43.78 3,401 -0.09(-0.21%)
Jan 05, 2021 43.85 43.93 43.85 43.88 5,477 +0.00(+0.00%)
Jan 04, 2021 43.79 43.88 43.75 43.88 3,140 -0.09(-0.21%)
Dec 31, 2020 43.97 43.97 43.97 11,337 +0.01(+0.02%)
Dec 30, 2020 43.92 43.98 43.90 43.96 11,337 +0.09(+0.20%)
Dec 29, 2020 43.95 43.95 43.86 43.87 3,146 -0.02(-0.03%)
Dec 28, 2020 43.95 43.97 43.88 43.88 5,315 +0.04(+0.09%)
Dec 24, 2020 43.80 43.85 43.80 43.84 5,205 +0.09(+0.21%)
Dec 23, 2020 43.68 43.77 43.68 43.75 7,769 +0.16(+0.36%)
Dec 22, 2020 43.59 43.61 43.57 43.60 3,453 +0.06(+0.15%)
Dec 21, 2020 43.57 43.57 43.46 43.53 6,673 -0.16(-0.37%)
Dec 18, 2020 43.67 43.69 43.62 43.69 39,755 +0.03(+0.07%)
Dec 17, 2020 43.68 43.68 43.64 43.66 3,443 +0.05(+0.11%)
Dec 16, 2020 43.66 43.66 43.57 43.61 1,541 -0.06(-0.14%)
Dec 15, 2020 43.54 43.69 43.54 43.67 4,039 +0.16(+0.38%)
Dec 14, 2020 43.62 43.62 43.48 43.51 16,524 -0.05(-0.11%)
Dec 11, 2020 43.61 43.61 43.53 43.56 4,649 -0.05(-0.11%)
Dec 10, 2020 43.64 43.65 43.61 43.61 991 +0.06(+0.15%)
Dec 09, 2020 43.62 43.62 43.54 43.54 6,117 -0.11(-0.24%)
Dec 08, 2020 43.66 43.68 43.61 43.65 4,852 +0.00(+0.01%)
Dec 07, 2020 43.68 43.68 43.61 43.65 2,572 -0.03(-0.07%)
Dec 04, 2020 43.68 43.70 43.68 43.68 929 +0.10(+0.23%)
Dec 03, 2020 43.62 43.65 43.58 43.58 3,569 +0.03(+0.06%)
Dec 02, 2020 43.43 43.59 43.43 43.55 10,083 +0.05(+0.11%)
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.