Skip to main content

Indexiq S&P High Yld Low Vol ETF (NY: HYLV )

21.88 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.35 20.41 20.35 20.41 21,005 +0.09(+0.43%)
Aug 30, 2017 20.34 20.34 20.34 20.32 750 +0.01(+0.04%)
Aug 29, 2017 20.25 20.31 20.25 20.31 11,635 +0.01(+0.04%)
Aug 28, 2017 20.31 20.31 20.30 20.30 2,460 +0.01(+0.04%)
Aug 25, 2017 20.30 20.30 20.30 20.30 125 +0.02(+0.12%)
Aug 24, 2017 20.25 20.27 20.24 20.27 4,359 +0.03(+0.14%)
Aug 23, 2017 20.22 20.24 20.22 20.24 1,378 +0.00(+0.02%)
Aug 22, 2017 20.20 20.24 20.20 20.24 2,565 +0.06(+0.32%)
Aug 21, 2017 20.16 20.18 20.16 20.18 511 +0.00(+0.00%)
Aug 18, 2017 20.18 20.18 20.18 20.18 1,391 +0.02(+0.12%)
Aug 17, 2017 20.19 20.19 20.15 20.15 3,615 -0.06(-0.28%)
Aug 16, 2017 20.22 20.22 20.21 20.21 3,774 +0.02(+0.10%)
Aug 15, 2017 20.18 20.19 20.18 20.19 1,811 +0.00(+0.02%)
Aug 14, 2017 20.19 20.19 20.18 20.18 2,935 +0.06(+0.32%)
Aug 11, 2017 20.14 20.14 20.10 20.12 2,623 -0.02(-0.12%)
Aug 10, 2017 20.15 20.17 20.13 20.14 3,508 -0.06(-0.32%)
Aug 09, 2017 20.21 20.22 20.21 20.21 185,610 -0.09(-0.43%)
Aug 08, 2017 20.31 20.31 20.29 20.29 1,912 -0.04(-0.20%)
Aug 07, 2017 20.34 20.34 20.31 20.33 6,189 +0.00(+0.01%)
Aug 04, 2017 20.36 20.36 20.33 20.33 4,102 -0.02(-0.09%)
Aug 03, 2017 20.35 20.35 20.35 20.35 648 +0.02(+0.12%)
Aug 02, 2017 20.25 20.34 18.26 20.33 15,388 +0.01(+0.04%)
Aug 01, 2017 20.32 20.32 20.32 20.32 308 -0.03(-0.13%)
Jul 31, 2017 20.31 20.35 20.31 20.35 10,764 +0.07(+0.35%)
Jul 28, 2017 20.27 20.27 20.27 20.27 756 -0.01(-0.04%)
Jul 27, 2017 20.28 20.28 20.28 20.28 433 +0.02(+0.08%)
Jul 26, 2017 20.30 20.30 20.27 20.27 12,698 +0.01(+0.04%)
Jul 25, 2017 20.26 20.26 20.26 20.26 754 +0.02(+0.12%)
Jul 24, 2017 20.23 20.23 20.23 20.23 612 +0.00(+0.00%)
Jul 21, 2017 20.23 20.23 20.23 20.23 2,967 +0.01(+0.04%)
Jul 19, 2017 20.23 20.23 20.23 0 +0.04(+0.22%)
Jul 18, 2017 20.18 20.18 20.18 20.18 251 +0.02(+0.08%)
Jul 17, 2017 20.19 20.19 20.17 20.17 1,007 -0.01(-0.03%)
Jul 14, 2017 20.18 20.18 20.17 20.17 377 +0.00(+0.00%)
Jul 13, 2017 20.21 20.21 20.17 20.17 808,093 -0.02(-0.08%)
Jul 12, 2017 20.19 20.19 20.17 20.19 5,020 +0.08(+0.40%)
Jul 11, 2017 20.11 20.11 20.09 20.11 941 -0.02(-0.08%)
Jul 10, 2017 20.12 20.12 20.12 20.12 1,263 +0.06(+0.28%)
Jul 07, 2017 20.07 20.07 20.07 20.07 1,272 -0.04(-0.20%)
Jul 06, 2017 20.11 20.11 20.11 20.11 125 -0.02(-0.08%)
Jul 05, 2017 20.15 20.18 20.12 20.12 4,783 -0.02(-0.08%)
Jul 03, 2017 20.19 20.19 20.14 20.14 6,170 -0.02(-0.10%)
Jun 30, 2017 20.16 20.16 20.16 20.16 239 -0.03(-0.16%)
Jun 28, 2017 20.19 124 +0.06(+0.32%)
Jun 27, 2017 20.17 20.19 20.13 20.13 4,669 -0.07(-0.34%)
Jun 26, 2017 20.18 20.20 20.18 20.20 676 +0.05(+0.22%)
Jun 23, 2017 20.14 20.16 20.14 20.15 4,077 +0.02(+0.12%)
Jun 22, 2017 20.11 20.13 20.10 20.13 1,767 +0.05(+0.24%)
Jun 21, 2017 20.18 20.18 20.08 20.08 3,249 -0.10(-0.47%)
Jun 20, 2017 20.17 20.18 20.17 20.18 1,222,895 -0.04(-0.17%)
Jun 19, 2017 20.20 20.22 20.20 20.21 1,769 +0.05(+0.25%)
Jun 16, 2017 20.20 20.20 20.16 20.16 1,745 -0.03(-0.16%)
Jun 15, 2017 20.18 20.19 20.18 20.19 14,142 -0.02(-0.12%)
Jun 14, 2017 20.21 20.22 20.21 20.22 7,235 +0.01(+0.05%)
Jun 13, 2017 20.19 20.22 20.19 20.21 1,726 +0.04(+0.19%)
Jun 12, 2017 20.17 20.17 20.17 20.17 1,203 +0.00(+0.00%)
Jun 09, 2017 20.18 20.18 20.17 20.17 1,596 +0.00(+0.00%)
Jun 07, 2017 20.17 2 -0.02(-0.12%)
Jun 06, 2017 20.19 20.20 20.18 20.19 8,324 +0.00(+0.00%)
Jun 05, 2017 20.21 20.21 20.19 20.19 1,792 +0.01(+0.04%)
Jun 02, 2017 20.19 20.19 20.18 20.18 470 +0.02(+0.12%)
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.