Indicators

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

47.25 -0.09 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.25	43.25	43.21	43.21	7,205	+0.00(+0.01%)
May 27, 2021	43.19	43.24	43.18	43.21	2,074	-0.01(-0.02%)
May 26, 2021	43.21	43.23	43.21	43.21	734	+0.02(+0.04%)
May 25, 2021	43.23	43.23	43.20	43.20	7,666	+0.01(+0.01%)
May 24, 2021	43.12	43.22	43.12	43.19	4,992	+0.09(+0.21%)
May 21, 2021	43.12	43.12	43.10	43.10	1,375	+0.01(+0.03%)
May 20, 2021	43.06	43.09	43.06	43.09	5,769	+0.14(+0.33%)
May 19, 2021	42.98	43.03	42.93	42.95	6,382	-0.11(-0.25%)
May 18, 2021	43.14	43.14	43.06	43.06	2,072	-0.06(-0.14%)
May 17, 2021	43.11	43.12	43.11	43.12	580	-0.04(-0.08%)
May 14, 2021	43.13	43.18	43.12	43.15	3,715	+0.11(+0.25%)
May 13, 2021	43.05	43.11	43.05	43.05	3,826	+0.09(+0.22%)
May 12, 2021	43.04	43.06	42.95	42.95	122,196	-0.17(-0.39%)
May 11, 2021	43.10	43.15	43.09	43.12	6,925	-0.04(-0.09%)
May 10, 2021	43.18	43.21	43.12	43.16	190,394	-0.01(-0.02%)
May 07, 2021	43.23	43.23	43.17	43.17	1,702	+0.02(+0.05%)
May 06, 2021	43.18	43.20	43.13	43.15	3,564	-0.04(-0.10%)
May 05, 2021	43.12	43.19	43.08	43.19	16,750	+0.08(+0.19%)
May 04, 2021	43.10	43.11	43.05	43.11	7,735	-0.03(-0.08%)

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.