Skip to main content

Xt USD High Yield Corp Bond ETF (NY: HYLB )

36.35 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 36.46 36.47 36.35 36.35 1,474,919 -0.09(-0.25%)
Oct 30, 2024 36.52 36.58 36.43 36.44 422,385 -0.07(-0.19%)
Oct 29, 2024 36.45 36.52 36.40 36.51 740,951 +0.02(+0.05%)
Oct 28, 2024 36.49 36.53 36.46 36.49 393,605 +0.10(+0.27%)
Oct 25, 2024 36.48 36.53 36.39 36.39 459,120 -0.05(-0.14%)
Oct 24, 2024 36.41 36.48 36.40 36.44 686,493 +0.09(+0.25%)
Oct 23, 2024 36.43 36.43 36.32 36.35 1,336,364 -0.11(-0.30%)
Oct 22, 2024 36.45 36.50 36.42 36.46 785,592 -0.05(-0.14%)
Oct 21, 2024 36.62 36.64 36.48 36.51 757,129 -0.15(-0.41%)
Oct 18, 2024 36.60 36.67 36.59 36.66 649,390 +0.08(+0.22%)
Oct 17, 2024 36.65 36.66 36.51 36.58 743,880 -0.07(-0.19%)
Oct 16, 2024 36.61 36.67 36.60 36.65 718,592 +0.09(+0.25%)
Oct 15, 2024 36.57 36.63 36.56 36.56 628,617 -0.01(-0.03%)
Oct 14, 2024 36.53 36.59 36.48 36.57 414,042 +0.01(+0.03%)
Oct 11, 2024 36.45 36.56 36.45 36.56 394,555 +0.09(+0.25%)
Oct 10, 2024 36.49 36.49 36.41 36.47 933,508 +0.00(+0.00%)
Oct 09, 2024 36.50 36.52 36.46 36.47 751,979 -0.04(-0.11%)
Oct 08, 2024 36.49 36.51 36.44 36.51 707,955 +0.08(+0.22%)
Oct 07, 2024 36.56 36.56 36.42 36.43 885,735 -0.15(-0.41%)
Oct 04, 2024 36.62 36.63 36.55 36.58 827,040 -0.05(-0.14%)
Oct 03, 2024 36.68 36.68 36.59 36.63 928,896 -0.07(-0.19%)
Oct 02, 2024 36.65 36.70 36.62 36.70 446,467 +0.01(+0.03%)
Oct 01, 2024 36.73 36.75 36.66 36.69 1,840,788 -0.04(-0.11%)
Sep 30, 2024 36.71 36.75 36.67 36.73 1,875,783 +0.00(+0.00%)
Sep 27, 2024 36.66 36.73 36.66 36.73 735,751 +0.11(+0.30%)
Sep 26, 2024 36.61 36.67 36.57 36.62 615,324 +0.02(+0.05%)
Sep 25, 2024 36.59 36.61 36.57 36.60 958,612 -0.03(-0.08%)
Sep 24, 2024 36.62 36.65 36.58 36.63 1,068,931 +0.01(+0.03%)
Sep 23, 2024 36.67 36.67 36.61 36.62 418,182 -0.05(-0.14%)
Sep 20, 2024 36.66 36.68 36.57 36.67 682,913 +0.02(+0.05%)
Sep 19, 2024 36.73 36.73 36.62 36.65 1,189,070 +0.10(+0.27%)
Sep 18, 2024 36.53 36.70 36.48 36.55 836,775 +0.03(+0.08%)
Sep 17, 2024 36.56 36.56 36.49 36.52 708,173 +0.02(+0.05%)
Sep 16, 2024 36.43 36.53 36.41 36.50 493,307 +0.11(+0.30%)
Sep 13, 2024 36.35 36.43 36.35 36.39 450,061 +0.09(+0.25%)
Sep 12, 2024 36.24 36.34 36.23 36.30 591,411 +0.05(+0.14%)
Sep 11, 2024 36.18 36.26 36.11 36.25 698,595 +0.06(+0.16%)
Sep 10, 2024 36.29 36.29 36.16 36.19 672,371 -0.08(-0.22%)
Sep 09, 2024 36.22 36.29 36.19 36.27 632,379 +0.11(+0.30%)
Sep 06, 2024 36.26 36.31 36.11 36.16 1,332,742 -0.06(-0.16%)
Sep 05, 2024 36.14 36.25 36.14 36.22 1,227,296 +0.11(+0.30%)
Sep 04, 2024 35.97 36.13 35.97 36.11 1,890,985 +0.15(+0.41%)
Sep 03, 2024 36.04 36.08 35.94 35.96 5,514,324 -0.14(-0.38%)
Aug 30, 2024 36.14 36.14 36.05 36.10 557,690 +0.01(+0.03%)
Aug 29, 2024 36.09 36.10 36.04 36.09 1,141,613 +0.07(+0.19%)
Aug 28, 2024 36.07 36.08 36.01 36.02 1,233,682 -0.04(-0.11%)
Aug 27, 2024 36.02 36.10 35.99 36.06 1,043,192 +0.02(+0.05%)
Aug 26, 2024 36.10 36.12 36.03 36.04 731,523 -0.06(-0.16%)
Aug 23, 2024 36.02 36.11 35.97 36.10 1,336,966 +0.19(+0.52%)
Aug 22, 2024 35.98 35.98 35.88 35.91 1,503,329 -0.05(-0.14%)
Aug 21, 2024 35.93 35.98 35.90 35.96 1,824,380 +0.07(+0.19%)
Aug 20, 2024 35.93 35.94 35.82 35.89 1,009,886 -0.01(-0.03%)
Aug 19, 2024 35.84 35.93 35.82 35.90 1,245,205 +0.02(+0.06%)
Aug 16, 2024 35.76 35.88 35.74 35.88 4,063,199 +0.13(+0.36%)
Aug 15, 2024 35.73 35.77 35.69 35.75 1,708,623 +0.05(+0.14%)
Aug 14, 2024 35.63 35.72 35.62 35.70 1,111,374 +0.06(+0.17%)
Aug 13, 2024 35.53 35.65 35.51 35.65 749,465 +0.18(+0.50%)
Aug 12, 2024 35.49 35.49 35.42 35.47 1,129,904 +0.03(+0.08%)
Aug 09, 2024 35.50 35.51 35.40 35.44 1,318,933 -0.02(-0.06%)
Aug 08, 2024 35.38 35.48 35.37 35.46 1,136,304 +0.14(+0.39%)
Aug 07, 2024 35.50 35.50 35.30 35.32 2,121,867 +0.06(+0.17%)
Aug 06, 2024 35.26 35.39 35.09 35.26 3,610,214 +0.16(+0.45%)
Aug 05, 2024 35.03 35.20 34.85 35.10 7,830,473 -0.24(-0.67%)
Aug 02, 2024 35.36 35.45 35.29 35.34 1,426,461 -0.12(-0.33%)
Aug 01, 2024 35.52 35.59 35.43 35.46 1,197,614 -0.08(-0.22%)
Jul 31, 2024 35.50 35.56 35.45 35.54 1,429,059 +0.14(+0.39%)
Jul 30, 2024 35.43 35.43 35.34 35.40 2,212,643 +0.02(+0.06%)
Jul 29, 2024 35.48 35.48 35.34 35.38 1,233,040 -0.02(-0.06%)
Jul 26, 2024 35.45 35.45 35.35 35.40 5,834,735 +0.08(+0.22%)
Jul 25, 2024 35.32 35.42 35.30 35.32 1,514,813 +0.02(+0.06%)
Jul 24, 2024 35.38 35.42 35.29 35.30 894,349 -0.12(-0.33%)
Jul 23, 2024 35.40 35.47 35.39 35.42 1,693,829 +0.03(+0.08%)
Jul 22, 2024 35.36 35.40 35.33 35.39 794,121 +0.11(+0.31%)
Jul 19, 2024 35.30 35.31 35.23 35.28 990,338 -0.02(-0.06%)
Jul 18, 2024 35.35 35.40 35.27 35.30 1,011,723 -0.06(-0.17%)
Jul 17, 2024 35.28 35.38 35.28 35.36 1,563,636 -0.06(-0.17%)
Jul 16, 2024 35.26 35.43 35.26 35.42 2,291,260 +0.16(+0.45%)
Jul 15, 2024 35.28 35.29 35.23 35.26 1,502,049 +0.00(+0.00%)
Jul 12, 2024 35.17 35.28 35.17 35.26 910,578 +0.09(+0.25%)
Jul 11, 2024 35.15 35.18 35.13 35.17 962,987 +0.14(+0.39%)
Jul 10, 2024 34.98 35.05 34.98 35.03 1,059,606 +0.07(+0.20%)
Jul 09, 2024 34.99 34.99 34.93 34.97 1,783,416 -0.02(-0.06%)
Jul 08, 2024 34.98 35.03 34.96 34.98 1,565,631 -0.02(-0.06%)
Jul 05, 2024 34.93 35.01 34.93 35.00 821,532 +0.11(+0.31%)
Jul 03, 2024 34.79 35.01 34.79 34.90 842,268 +0.09(+0.25%)
Jul 02, 2024 34.69 34.81 34.69 34.81 1,733,685 +0.10(+0.28%)
Jul 01, 2024 34.76 34.77 34.67 34.71 4,863,259 -0.02(-0.05%)
Jun 28, 2024 34.82 34.88 34.73 34.73 2,285,256 -0.05(-0.14%)
Jun 27, 2024 34.76 34.78 34.74 34.77 943,745 +0.02(+0.06%)
Jun 26, 2024 34.77 34.77 34.73 34.76 1,321,954 -0.08(-0.23%)
Jun 25, 2024 34.81 34.84 34.78 34.83 1,919,786 +0.03(+0.08%)
Jun 24, 2024 34.82 34.87 34.79 34.80 1,235,766 -0.02(-0.06%)
Jun 21, 2024 34.75 34.82 34.74 34.82 2,434,780 +0.06(+0.17%)
Jun 20, 2024 34.79 34.79 34.70 34.77 759,616 -0.04(-0.11%)
Jun 18, 2024 34.73 34.82 34.72 34.80 1,543,237 +0.12(+0.34%)
Jun 17, 2024 34.61 34.72 34.58 34.69 1,017,977 +0.03(+0.08%)
Jun 14, 2024 34.70 34.72 34.62 34.66 1,242,723 -0.12(-0.34%)
Jun 13, 2024 34.86 34.86 34.74 34.77 1,034,427 -0.03(-0.08%)
Jun 12, 2024 34.91 34.91 34.78 34.80 1,434,192 +0.15(+0.42%)
Jun 11, 2024 34.60 34.66 34.57 34.66 2,150,432 +0.05(+0.14%)
Jun 10, 2024 34.57 34.61 34.52 34.61 692,574 +0.02(+0.06%)
Jun 07, 2024 34.55 34.60 34.52 34.59 797,686 -0.08(-0.23%)
Jun 06, 2024 34.71 34.71 34.65 34.67 818,164 -0.05(-0.14%)
Jun 05, 2024 34.68 34.73 34.61 34.72 1,485,266 +0.12(+0.34%)
Jun 04, 2024 34.59 34.69 34.59 34.60 2,207,337 -0.02(-0.06%)
Jun 03, 2024 34.54 34.63 34.54 34.62 839,985 +0.10(+0.30%)
May 31, 2024 34.43 34.53 34.41 34.52 1,219,675 +0.13(+0.37%)
May 30, 2024 34.31 34.41 34.29 34.39 1,014,911 +0.11(+0.31%)
May 29, 2024 34.26 34.31 34.24 34.28 2,889,447 -0.10(-0.28%)
May 28, 2024 34.53 34.56 34.35 34.38 2,407,488 -0.12(-0.34%)
May 24, 2024 34.43 34.51 34.38 34.50 1,538,366 +0.12(+0.34%)
May 23, 2024 34.53 34.53 34.35 34.38 3,444,353 -0.11(-0.31%)
May 22, 2024 34.50 34.53 34.47 34.49 1,364,495 -0.08(-0.23%)
May 21, 2024 34.56 34.62 34.55 34.56 659,264 -0.01(-0.03%)
May 20, 2024 34.53 34.58 34.53 34.57 1,743,773 +0.02(+0.06%)
May 17, 2024 34.54 34.58 34.53 34.55 872,515 -0.02(-0.06%)
May 16, 2024 34.64 34.65 34.56 34.57 2,118,272 -0.06(-0.17%)
May 15, 2024 34.55 34.64 34.53 34.63 1,123,815 +0.19(+0.54%)
May 14, 2024 34.42 34.46 34.40 34.45 1,104,813 +0.05(+0.14%)
May 13, 2024 34.46 34.48 34.37 34.40 1,897,994 +0.01(+0.03%)
May 10, 2024 34.47 34.47 34.35 34.39 1,234,266 -0.07(-0.20%)
May 09, 2024 34.45 34.47 34.39 34.46 1,279,129 +0.01(+0.03%)
May 08, 2024 34.44 34.47 34.42 34.45 1,455,208 -0.07(-0.20%)
May 07, 2024 34.55 34.57 34.46 34.52 2,119,660 +0.03(+0.08%)
May 06, 2024 34.52 34.54 34.49 34.49 4,282,660 +0.02(+0.06%)
May 03, 2024 34.53 34.61 34.42 34.47 1,886,561 +0.15(+0.43%)
May 02, 2024 34.20 34.33 34.14 34.32 4,320,774 +0.19(+0.54%)
May 01, 2024 33.98 34.27 33.98 34.14 2,971,424 +0.15(+0.44%)
Apr 30, 2024 34.08 34.15 33.98 33.99 2,517,510 -0.19(-0.57%)
Apr 29, 2024 34.16 34.19 34.11 34.18 2,767,758 +0.11(+0.31%)
Apr 26, 2024 34.01 34.09 33.99 34.07 1,869,681 +0.10(+0.29%)
Apr 25, 2024 33.85 33.98 33.77 33.98 2,696,136 -0.08(-0.23%)
Apr 24, 2024 34.11 34.11 33.97 34.05 3,556,473 -0.06(-0.17%)
Apr 23, 2024 34.02 34.14 34.00 34.11 3,170,538 +0.12(+0.34%)
Apr 22, 2024 33.89 34.01 33.87 34.00 3,265,742 +0.19(+0.57%)
Apr 19, 2024 33.81 33.86 33.78 33.80 2,545,045 +0.04(+0.11%)
Apr 18, 2024 33.68 33.77 33.67 33.76 5,740,727 +0.04(+0.11%)
Apr 17, 2024 33.78 33.83 33.69 33.72 5,669,161 +0.04(+0.12%)
Apr 16, 2024 33.78 33.78 33.64 33.69 3,042,225 -0.10(-0.29%)
Apr 15, 2024 33.99 34.01 33.75 33.78 2,490,509 -0.20(-0.60%)
Apr 12, 2024 34.00 34.00 33.93 33.99 1,647,209 -0.01(-0.03%)
Apr 11, 2024 34.06 34.07 33.91 34.00 2,584,598 -0.04(-0.11%)
Apr 10, 2024 34.11 34.15 33.96 34.03 4,104,321 -0.30(-0.87%)
Apr 09, 2024 34.34 34.35 34.27 34.34 2,185,110 +0.08(+0.23%)
Apr 08, 2024 34.18 34.27 34.17 34.26 1,651,660 +0.09(+0.26%)
Apr 05, 2024 34.19 34.22 34.16 34.17 1,462,536 -0.04(-0.11%)
Apr 04, 2024 34.32 34.35 34.17 34.21 2,345,730 -0.02(-0.06%)
Apr 03, 2024 34.18 34.25 34.13 34.23 1,249,601 +0.01(+0.03%)
Apr 02, 2024 34.19 34.22 34.14 34.22 1,312,208 -0.06(-0.17%)
Apr 01, 2024 34.43 34.43 34.26 34.28 3,536,450 -0.14(-0.40%)
Mar 28, 2024 34.43 34.45 34.45 34.41 2,351,146 -0.06(-0.17%)
Mar 27, 2024 34.38 34.47 34.36 34.47 1,444,524 +0.16(+0.48%)
Mar 26, 2024 34.38 34.38 34.29 34.31 1,554,421 -0.04(-0.11%)
Mar 25, 2024 34.38 34.38 34.32 34.35 17,475,616 -0.06(-0.17%)
Mar 22, 2024 34.45 34.48 34.38 34.40 773,932 -0.03(-0.08%)
Mar 21, 2024 34.50 34.53 34.39 34.43 1,731,418 -0.02(-0.06%)
Mar 20, 2024 34.36 34.47 34.31 34.45 1,813,531 +0.09(+0.25%)
Mar 19, 2024 34.21 34.37 34.21 34.37 962,252 +0.14(+0.42%)
Mar 18, 2024 34.24 34.25 34.18 34.22 995,699 +0.06(+0.17%)
Mar 15, 2024 34.12 34.23 34.11 34.16 1,109,051 +0.00(+0.00%)
Mar 14, 2024 34.36 34.36 34.12 34.16 1,484,197 -0.18(-0.53%)
Mar 13, 2024 34.30 34.41 34.29 34.35 1,441,551 +0.05(+0.14%)
Mar 12, 2024 34.35 34.35 34.23 34.30 3,199,961 +0.01(+0.03%)
Mar 11, 2024 34.27 34.30 34.25 34.29 1,143,714 +0.02(+0.06%)
Mar 08, 2024 34.34 34.43 34.27 34.27 1,233,483 -0.01(-0.03%)
Mar 07, 2024 34.32 34.32 34.24 34.28 1,223,445 +0.05(+0.14%)
Mar 06, 2024 34.24 34.28 34.19 34.23 1,900,021 +0.09(+0.25%)
Mar 05, 2024 34.18 34.25 34.12 34.14 2,833,824 -0.02(-0.06%)
Mar 04, 2024 34.15 34.19 34.11 34.16 1,053,028 -0.01(-0.03%)
Mar 01, 2024 34.05 34.18 34.00 34.17 2,033,659 +0.13(+0.37%)
Feb 29, 2024 34.06 34.10 34.01 34.05 1,580,290 +0.05(+0.14%)
Feb 28, 2024 33.97 34.03 33.95 34.00 4,106,080 +0.01(+0.03%)
Feb 27, 2024 34.00 34.00 33.93 33.99 1,456,151 +0.03(+0.08%)
Feb 26, 2024 34.03 34.06 33.93 33.96 1,148,336 -0.08(-0.23%)
Feb 23, 2024 34.05 34.09 34.03 34.04 2,438,638 +0.02(+0.06%)
Feb 22, 2024 33.94 34.03 33.94 34.02 1,894,457 +0.14(+0.42%)
Feb 21, 2024 33.90 33.93 33.81 33.87 1,675,008 -0.06(-0.17%)
Feb 20, 2024 33.84 33.94 33.82 33.93 1,443,971 +0.07(+0.20%)
Feb 16, 2024 33.86 33.88 33.81 33.86 2,396,636 -0.09(-0.25%)
Feb 15, 2024 33.90 33.99 33.87 33.95 1,845,242 +0.11(+0.31%)
Feb 14, 2024 33.80 33.89 33.77 33.84 4,488,259 +0.12(+0.34%)
Feb 13, 2024 33.77 33.80 33.65 33.73 4,213,160 -0.25(-0.73%)
Feb 12, 2024 34.08 34.09 33.97 33.98 2,042,964 -0.08(-0.23%)
Feb 09, 2024 34.00 34.07 33.96 34.06 2,779,550 +0.07(+0.20%)
Feb 08, 2024 33.96 34.03 33.94 33.99 7,071,886 +0.01(+0.03%)
Feb 07, 2024 33.99 34.02 33.90 33.98 4,395,554 +0.04(+0.11%)
Feb 06, 2024 33.85 33.99 33.85 33.94 1,294,883 +0.13(+0.40%)
Feb 05, 2024 33.86 33.88 33.74 33.81 2,322,755 -0.15(-0.45%)
Feb 02, 2024 33.91 34.01 33.91 33.96 1,628,581 -0.16(-0.48%)
Feb 01, 2024 34.04 34.16 33.97 34.12 1,521,984 +0.18(+0.54%)
Jan 31, 2024 34.07 34.11 33.91 33.94 4,068,276 -0.08(-0.22%)
Jan 30, 2024 34.07 34.08 33.95 34.01 1,913,038 -0.04(-0.11%)
Jan 29, 2024 34.02 34.07 33.96 34.05 2,013,613 +0.07(+0.20%)
Jan 26, 2024 34.01 34.06 33.98 33.99 1,580,989 -0.04(-0.11%)
Jan 25, 2024 33.90 34.03 33.86 34.02 2,849,485 +0.24(+0.71%)
Jan 24, 2024 33.91 33.91 33.74 33.79 1,988,222 -0.01(-0.03%)
Jan 23, 2024 33.82 33.85 33.74 33.80 1,311,641 -0.04(-0.11%)
Jan 22, 2024 33.82 33.92 33.81 33.83 1,701,377 +0.01(+0.03%)
Jan 19, 2024 33.76 33.82 33.65 33.82 2,214,501 +0.09(+0.25%)
Jan 18, 2024 33.73 33.76 33.68 33.74 1,144,116 +0.05(+0.14%)
Jan 17, 2024 33.77 33.77 33.62 33.69 2,551,391 -0.14(-0.42%)
Jan 16, 2024 33.97 33.99 33.80 33.83 1,999,944 -0.21(-0.62%)
Jan 12, 2024 34.09 34.14 34.01 34.04 1,634,296 +0.03(+0.08%)
Jan 11, 2024 33.95 34.01 33.82 34.01 5,060,241 +0.10(+0.28%)
Jan 10, 2024 33.91 33.96 33.87 33.92 1,323,581 +0.06(+0.17%)
Jan 09, 2024 33.77 33.89 33.73 33.86 1,373,561 +0.07(+0.20%)
Jan 08, 2024 33.62 33.82 33.62 33.80 1,400,067 +0.18(+0.54%)
Jan 05, 2024 33.56 33.74 33.55 33.61 1,842,798 +0.03(+0.09%)
Jan 04, 2024 33.68 33.70 33.57 33.59 1,540,849 -0.12(-0.37%)
Jan 03, 2024 33.58 33.77 33.54 33.71 2,083,476 -0.09(-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.