Skip to main content

Tactical High Yield ETF FT (NQ: HYLS )

40.79 -0.15 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.75 31.79 31.68 31.73 202,095 -0.01(-0.04%)
Jan 30, 2017 31.82 31.84 31.75 31.75 394,852 -0.11(-0.35%)
Jan 27, 2017 31.81 31.86 31.73 31.86 187,852 +0.06(+0.19%)
Jan 26, 2017 31.80 31.82 31.78 31.80 174,736 +0.02(+0.06%)
Jan 25, 2017 31.77 31.79 31.69 31.78 349,983 +0.05(+0.17%)
Jan 24, 2017 31.66 31.73 31.64 31.73 227,279 +0.04(+0.12%)
Jan 23, 2017 31.64 31.70 31.63 31.69 235,358 -0.03(-0.08%)
Jan 20, 2017 31.71 31.73 31.64 31.71 169,825 +0.00(+0.01%)
Jan 19, 2017 31.80 31.81 31.66 31.71 203,802 -0.06(-0.18%)
Jan 18, 2017 31.79 31.81 31.73 31.77 472,190 -0.06(-0.18%)
Jan 17, 2017 31.78 31.83 31.74 31.83 287,266 +0.02(+0.06%)
Jan 13, 2017 31.81 31.81 31.81 0 +0.03(+0.08%)
Jan 12, 2017 31.76 31.81 31.74 31.78 182,556 +0.01(+0.04%)
Jan 11, 2017 31.77 31.81 31.75 31.77 142,903 -0.02(-0.06%)
Jan 10, 2017 31.77 31.82 31.76 31.79 141,433 +0.02(+0.06%)
Jan 09, 2017 31.73 31.79 31.70 31.77 64,673 +0.05(+0.14%)
Jan 06, 2017 31.68 31.75 31.68 31.72 316,662 +0.05(+0.14%)
Jan 05, 2017 31.64 31.70 31.63 31.68 239,465 +0.04(+0.12%)
Jan 04, 2017 31.55 31.66 31.54 31.64 222,156 +0.08(+0.27%)
Jan 03, 2017 31.48 31.58 31.48 31.55 204,420 +0.12(+0.37%)
Dec 30, 2016 31.44 31.44 31.44 0 -0.04(-0.12%)
Dec 29, 2016 31.45 31.49 31.40 31.48 120,525 +0.03(+0.10%)
Dec 28, 2016 31.41 31.46 31.33 31.44 74,196 -0.01(-0.02%)
Dec 27, 2016 31.42 31.48 31.39 31.45 124,210 +0.00(+0.00%)
Dec 23, 2016 31.45 31.45 31.45 0 +0.09(+0.29%)
Dec 22, 2016 31.35 31.37 31.31 31.36 166,537 +0.03(+0.10%)
Dec 21, 2016 31.33 31.36 31.24 31.33 111,680 +0.07(+0.24%)
Dec 20, 2016 31.24 31.29 31.22 31.25 239,304 -0.05(-0.15%)
Dec 19, 2016 31.24 31.31 31.21 31.30 404,273 +0.10(+0.33%)
Dec 16, 2016 31.26 31.28 31.18 31.19 246,273 +0.02(+0.06%)
Dec 15, 2016 31.13 31.22 31.13 31.17 102,318 -0.04(-0.12%)
Dec 14, 2016 31.31 31.39 31.19 31.21 327,769 -0.12(-0.37%)
Dec 13, 2016 31.31 31.40 31.29 31.33 129,764 +0.04(+0.12%)
Dec 12, 2016 31.39 31.41 31.28 31.29 199,439 -0.01(-0.02%)
Dec 09, 2016 31.31 31.46 31.25 31.30 145,406 +0.01(+0.04%)
Dec 08, 2016 31.26 31.28 31.19 31.28 245,928 +0.01(+0.04%)
Dec 07, 2016 31.17 31.32 31.17 31.27 491,098 +0.13(+0.42%)
Dec 06, 2016 31.08 31.15 31.04 31.14 133,312 +0.14(+0.44%)
Dec 05, 2016 31.02 31.04 30.95 31.00 199,422 +0.04(+0.13%)
Dec 02, 2016 30.93 30.99 30.81 30.96 1,135,624 +0.01(+0.02%)
Dec 01, 2016 30.96 31.02 30.86 30.96 263,097 -0.02(-0.06%)
Nov 30, 2016 31.00 31.04 30.93 30.98 267,847 -0.01(-0.02%)
Nov 29, 2016 30.97 31.02 30.93 30.98 112,407 -0.01(-0.04%)
Nov 28, 2016 30.95 31.03 30.91 31.00 166,343 +0.04(+0.13%)
Nov 25, 2016 31.00 31.02 30.88 30.96 262,523 -0.03(-0.08%)
Nov 23, 2016 30.98 30.98 30.98 0 -0.03(-0.08%)
Nov 22, 2016 30.95 31.02 30.92 31.01 286,996 +0.10(+0.33%)
Nov 21, 2016 30.86 30.92 30.81 30.91 116,306 +0.06(+0.19%)
Nov 18, 2016 30.86 30.91 30.81 30.85 183,556 +0.04(+0.13%)
Nov 17, 2016 30.82 30.88 30.72 30.81 252,232 +0.01(+0.04%)
Nov 16, 2016 30.79 30.85 30.75 30.80 194,077 -0.05(-0.17%)
Nov 15, 2016 30.74 30.87 30.71 30.85 394,445 +0.15(+0.48%)
Nov 14, 2016 30.55 30.75 30.53 30.70 1,879,916 +0.10(+0.34%)
Nov 11, 2016 30.68 30.74 30.59 30.60 806,967 -0.14(-0.44%)
Nov 10, 2016 30.90 30.93 30.72 30.74 206,159 -0.23(-0.75%)
Nov 09, 2016 31.03 31.10 30.93 30.97 251,223 -0.14(-0.44%)
Nov 08, 2016 31.12 31.16 31.05 31.10 122,020 -0.05(-0.18%)
Nov 07, 2016 31.11 31.17 31.04 31.16 183,692 +0.17(+0.55%)
Nov 04, 2016 31.00 31.06 30.97 30.99 359,155 -0.08(-0.27%)
Nov 03, 2016 31.10 31.12 31.02 31.07 148,506 +0.01(+0.04%)
Nov 02, 2016 31.13 31.16 31.03 31.06 102,206 -0.08(-0.25%)
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.