Skip to main content

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

42.32 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.93 38.93 38.87 38.88 3,339 -0.06(-0.16%)
Jul 29, 2021 38.84 38.95 38.84 38.95 4,675 +0.10(+0.27%)
Jul 28, 2021 38.83 38.84 38.79 38.84 2,448 +0.04(+0.11%)
Jul 27, 2021 38.82 38.86 38.72 38.80 17,997 -0.07(-0.17%)
Jul 26, 2021 38.93 38.94 38.85 38.87 21,889 -0.05(-0.13%)
Jul 23, 2021 38.91 38.94 38.90 38.91 1,705 +0.06(+0.16%)
Jul 22, 2021 38.84 38.87 38.79 38.85 3,164 +0.05(+0.13%)
Jul 21, 2021 38.68 38.81 38.68 38.80 11,435 +0.16(+0.41%)
Jul 20, 2021 38.54 38.67 38.54 38.64 2,095 +0.20(+0.52%)
Jul 19, 2021 38.70 38.70 38.43 38.44 10,984 -0.36(-0.92%)
Jul 16, 2021 38.85 38.87 38.80 38.80 2,225 -0.05(-0.14%)
Jul 15, 2021 38.87 38.88 38.83 38.85 5,086 -0.03(-0.08%)
Jul 14, 2021 38.94 38.94 38.84 38.89 8,351 +0.06(+0.14%)
Jul 13, 2021 38.97 38.97 38.83 38.83 2,691 -0.13(-0.33%)
Jul 12, 2021 38.99 39.00 38.95 38.96 8,491 -0.01(-0.02%)
Jul 09, 2021 38.93 39.01 38.93 38.97 945 +0.07(+0.19%)
Jul 08, 2021 38.93 38.95 38.88 38.89 7,692 -0.12(-0.31%)
Jul 07, 2021 39.03 39.03 38.99 39.02 5,548 +0.00(+0.01%)
Jul 06, 2021 39.07 39.07 38.95 39.01 12,173 +0.02(+0.05%)
Jul 02, 2021 38.95 39.03 38.95 38.99 7,890 +0.04(+0.11%)
Jul 01, 2021 38.95 38.96 38.92 38.95 14,418 +0.11(+0.29%)
Jun 30, 2021 38.86 38.86 38.84 38.84 12,009 +0.02(+0.06%)
Jun 29, 2021 38.77 38.82 38.77 38.81 1,070 +0.04(+0.09%)
Jun 28, 2021 38.85 38.85 38.77 38.78 5,139 -0.03(-0.09%)
Jun 25, 2021 38.81 38.82 38.76 38.81 7,291 +0.05(+0.13%)
Jun 24, 2021 38.77 38.78 38.74 38.76 3,314 +0.08(+0.20%)
Jun 23, 2021 38.77 38.77 38.68 38.68 2,505 +0.01(+0.01%)
Jun 22, 2021 38.66 38.68 38.64 38.68 639 +0.03(+0.08%)
Jun 21, 2021 38.65 38.67 38.61 38.65 2,999 +0.06(+0.15%)
Jun 18, 2021 38.58 38.62 38.58 38.59 2,079 -0.03(-0.07%)
Jun 17, 2021 38.61 38.64 38.58 38.62 2,033 +0.02(+0.06%)
Jun 16, 2021 38.65 38.68 38.54 38.60 3,177 -0.05(-0.12%)
Jun 15, 2021 38.64 38.66 38.62 38.64 1,289 +0.00(+0.00%)
Jun 14, 2021 38.64 38.66 38.61 38.64 6,192 -0.06(-0.15%)
Jun 11, 2021 38.71 38.73 38.68 38.70 6,559 +0.03(+0.07%)
Jun 10, 2021 38.62 38.69 38.62 38.67 3,987 +0.08(+0.20%)
Jun 09, 2021 38.62 38.62 38.60 38.60 1,598 +0.04(+0.10%)
Jun 08, 2021 38.56 38.58 38.56 38.56 3,638 +0.02(+0.06%)
Jun 07, 2021 38.50 38.53 38.50 38.53 5,567 +0.04(+0.11%)
Jun 04, 2021 38.48 38.49 38.46 38.49 685 +0.08(+0.20%)
Jun 03, 2021 38.38 38.46 38.38 38.42 1,170 -0.09(-0.23%)
Jun 02, 2021 38.50 38.52 38.50 38.51 523 +0.08(+0.20%)
Jun 01, 2021 38.39 38.43 38.37 38.43 2,868 +0.11(+0.27%)
May 28, 2021 38.38 38.38 38.32 38.32 1,199 +0.00(+0.01%)
May 27, 2021 38.39 38.39 38.32 38.32 2,035 -0.02(-0.04%)
May 26, 2021 38.30 38.34 38.29 38.34 2,676 +0.04(+0.09%)
May 25, 2021 38.36 38.38 38.30 38.30 1,365 -0.05(-0.12%)
May 24, 2021 38.28 38.36 38.28 38.35 8,883 +0.13(+0.34%)
May 21, 2021 38.29 38.29 38.20 38.22 747 +0.03(+0.08%)
May 20, 2021 38.12 38.22 38.12 38.18 9,414 +0.14(+0.37%)
May 19, 2021 38.06 38.12 38.04 38.04 968 -0.14(-0.36%)
May 18, 2021 38.26 38.26 38.18 38.18 537 -0.06(-0.16%)
May 17, 2021 38.34 38.34 38.21 38.24 8,860 -0.05(-0.14%)
May 14, 2021 38.31 38.31 38.25 38.29 3,896 +0.14(+0.38%)
May 13, 2021 38.22 38.26 38.15 38.15 4,052 +0.07(+0.18%)
May 12, 2021 38.22 38.22 38.08 38.08 5,590 -0.19(-0.49%)
May 11, 2021 38.22 38.30 38.19 38.26 8,909 -0.08(-0.21%)
May 10, 2021 38.38 38.43 38.34 38.34 4,314 -0.06(-0.14%)
May 07, 2021 38.41 38.43 38.40 38.40 2,119 +0.04(+0.10%)
May 06, 2021 38.41 38.41 38.35 38.36 5,056 -0.02(-0.04%)
May 05, 2021 38.35 38.41 38.33 38.37 6,954 +0.08(+0.20%)
May 04, 2021 38.29 38.30 38.20 38.30 7,979 -0.04(-0.10%)
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.