Skip to main content

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

42.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.75 32.75 32.70 32.71 945 +0.22(+0.68%)
May 28, 2020 32.51 32.53 32.49 32.49 3,743 +0.03(+0.08%)
May 27, 2020 32.29 32.47 32.29 32.47 879 +0.19(+0.58%)
May 26, 2020 32.28 32.28 32.28 32.28 256 +0.30(+0.92%)
May 22, 2020 31.84 31.98 31.84 31.98 2,837 +0.15(+0.48%)
May 21, 2020 31.83 31.83 31.83 31.83 48 +0.04(+0.14%)
May 20, 2020 31.70 31.79 31.70 31.79 155 +0.42(+1.33%)
May 19, 2020 31.39 31.39 31.37 31.37 1,617 +0.01(+0.04%)
May 18, 2020 31.30 31.36 31.28 31.36 339 +0.50(+1.63%)
May 15, 2020 30.78 30.86 30.77 30.86 7,702 -0.02(-0.07%)
May 14, 2020 30.67 30.88 30.63 30.88 751 -0.10(-0.32%)
May 13, 2020 30.98 30.98 30.98 30.98 2 -0.19(-0.61%)
May 12, 2020 31.17 31.17 31.17 31.17 20 +0.01(+0.03%)
May 11, 2020 31.17 31.18 31.15 31.16 11,914 -0.08(-0.26%)
May 08, 2020 31.24 31.24 31.24 31.24 270 +0.27(+0.88%)
May 07, 2020 31.04 31.04 30.97 30.97 249 +0.14(+0.47%)
May 06, 2020 30.90 30.96 30.82 30.82 1,843 -0.05(-0.15%)
May 05, 2020 30.84 30.87 30.84 30.87 3,880 +0.17(+0.56%)
May 04, 2020 30.61 30.72 30.61 30.70 820 -0.08(-0.25%)
May 01, 2020 30.93 30.95 30.77 30.78 2,702 -0.40(-1.28%)
Apr 30, 2020 30.96 31.18 30.96 31.18 4,422 +0.09(+0.29%)
Apr 29, 2020 30.87 31.09 30.87 31.09 630 +0.47(+1.52%)
Apr 28, 2020 30.76 30.76 30.54 30.62 665 -0.06(-0.19%)
Apr 27, 2020 30.62 30.72 30.62 30.68 1,114 +0.05(+0.16%)
Apr 24, 2020 30.63 30.63 30.63 30.63 135 -0.19(-0.62%)
Apr 23, 2020 30.79 30.82 30.76 30.82 928 -0.11(-0.35%)
Apr 22, 2020 30.93 30.93 30.93 30.93 1 +0.24(+0.77%)
Apr 21, 2020 30.90 30.94 30.63 30.69 4,031 -0.62(-1.98%)
Apr 20, 2020 31.31 31.31 31.31 31.31 105 -0.49(-1.53%)
Apr 17, 2020 31.67 31.79 31.67 31.79 407 +0.24(+0.77%)
Apr 16, 2020 31.55 31.55 31.55 31.55 211 -0.05(-0.16%)
Apr 15, 2020 31.21 31.60 31.21 31.60 1,659 -0.28(-0.88%)
Apr 14, 2020 31.78 32.17 31.60 31.88 3,978 +0.35(+1.12%)
Apr 13, 2020 31.24 31.53 31.24 31.53 376 -0.34(-1.07%)
Apr 09, 2020 31.67 31.87 31.67 31.87 407 +1.90(+6.35%)
Apr 08, 2020 29.97 29.97 29.97 29.97 23 +0.67(+2.28%)
Apr 07, 2020 29.30 29.30 29.30 29.30 85 +0.03(+0.09%)
Apr 06, 2020 29.27 29.27 29.27 29.27 323 +0.57(+1.97%)
Apr 03, 2020 28.68 28.71 28.68 28.71 135 -0.75(-2.53%)
Apr 02, 2020 29.69 29.71 29.45 29.45 2,837 -0.04(-0.12%)
Apr 01, 2020 29.48 29.49 29.48 29.49 1,076 -0.50(-1.67%)
Mar 31, 2020 29.99 29.99 29.99 29.99 61 -0.17(-0.57%)
Mar 30, 2020 30.16 30.16 30.16 30.16 9 +0.66(+2.22%)
Mar 27, 2020 29.30 29.95 29.29 29.51 820 -0.01(-0.03%)
Mar 26, 2020 28.99 29.52 28.99 29.52 2,209 +1.26(+4.44%)
Mar 25, 2020 27.93 28.48 27.71 28.26 2,952 +0.65(+2.37%)
Mar 24, 2020 27.36 27.61 27.36 27.61 7,059 +0.66(+2.44%)
Mar 23, 2020 26.92 27.23 26.63 26.95 7,137 -0.27(-1.00%)
Mar 20, 2020 27.79 27.79 27.22 27.22 546 -0.57(-2.05%)
Mar 19, 2020 28.10 28.10 27.76 27.79 14,524 -0.65(-2.27%)
Mar 18, 2020 29.31 29.31 28.09 28.44 3,798 -1.51(-5.05%)
Mar 17, 2020 29.81 30.04 29.63 29.95 2,253 +0.31(+1.03%)
Mar 16, 2020 29.73 29.95 29.64 29.64 6,761 -2.32(-7.24%)
Mar 13, 2020 31.35 31.96 31.11 31.96 3,008 +1.27(+4.14%)
Mar 12, 2020 31.12 31.23 30.69 30.69 2,580 -1.53(-4.75%)
Mar 11, 2020 32.46 32.49 32.22 32.22 2,246 -0.94(-2.84%)
Mar 10, 2020 32.87 33.16 32.46 33.16 6,698 +0.82(+2.53%)
Mar 09, 2020 32.21 32.39 31.89 32.34 3,939 -1.89(-5.53%)
Mar 06, 2020 34.26 34.26 34.09 34.23 1,777 -0.50(-1.43%)
Mar 05, 2020 34.94 34.94 34.73 34.73 1,722 -0.56(-1.58%)
Mar 04, 2020 35.08 35.29 35.04 35.29 4,467 +0.49(+1.42%)
Mar 03, 2020 34.96 34.96 34.79 34.79 1,115 -0.15(-0.43%)
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.