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 (%)
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%)
Jan 02, 2024 33.82 33.84 33.75 33.80 3,725,257 -0.12(-0.37%)
Dec 29, 2023 34.02 34.11 33.92 33.92 2,819,815 -0.10(-0.28%)
Dec 28, 2023 34.11 34.12 33.96 34.01 1,658,617 -0.11(-0.34%)
Dec 27, 2023 34.02 34.19 34.00 34.13 1,377,730 +0.14(+0.42%)
Dec 26, 2023 33.95 34.01 33.95 33.99 1,405,067 +0.06(+0.17%)
Dec 22, 2023 34.03 34.04 33.90 33.93 1,127,420 -0.03(-0.08%)
Dec 21, 2023 33.93 34.01 33.86 33.96 3,294,040 +0.13(+0.37%)
Dec 20, 2023 33.86 33.96 33.81 33.83 2,168,838 +0.00(+0.00%)
Dec 19, 2023 33.74 33.85 33.74 33.83 1,828,495 +0.11(+0.34%)
Dec 18, 2023 33.77 33.77 33.61 33.72 1,636,199 +0.02(+0.06%)
Dec 15, 2023 33.75 33.76 33.62 33.70 2,444,251 -0.07(-0.20%)
Dec 14, 2023 33.77 33.88 33.72 33.77 2,649,614 +0.14(+0.42%)
Dec 13, 2023 33.19 33.62 33.15 33.62 2,779,905 +0.50(+1.52%)
Dec 12, 2023 33.01 33.13 32.96 33.12 1,721,264 +0.08(+0.23%)
Dec 11, 2023 33.04 33.04 32.94 33.04 1,957,382 -0.03(-0.09%)
Dec 08, 2023 33.05 33.09 32.98 33.07 2,194,735 -0.05(-0.14%)
Dec 07, 2023 33.09 33.18 33.08 33.12 1,540,301 +0.04(+0.11%)
Dec 06, 2023 33.11 33.14 33.05 33.08 1,812,479 +0.01(+0.03%)
Dec 05, 2023 32.98 33.09 32.98 33.07 1,330,165 +0.03(+0.09%)
Dec 04, 2023 32.92 33.04 32.92 33.04 1,515,544 -0.05(-0.14%)
Dec 01, 2023 32.81 33.11 32.77 33.09 1,899,339 +0.26(+0.80%)
Nov 30, 2023 32.93 32.93 32.75 32.83 1,979,527 -0.08(-0.23%)
Nov 29, 2023 32.87 33.00 32.87 32.90 3,222,833 +0.17(+0.52%)
Nov 28, 2023 32.61 32.76 32.60 32.73 1,829,174 +0.09(+0.29%)
Nov 27, 2023 32.57 32.65 32.53 32.64 12,122,513 +0.08(+0.23%)
Nov 24, 2023 32.57 32.57 32.53 32.56 696,528 -0.03(-0.09%)
Nov 22, 2023 32.53 32.62 32.50 32.59 2,598,693 +0.09(+0.26%)
Nov 21, 2023 32.46 32.53 32.45 32.51 2,326,874 +0.04(+0.12%)
Nov 20, 2023 32.44 32.52 32.40 32.47 2,609,659 +0.02(+0.06%)
Nov 17, 2023 32.33 32.45 32.32 32.45 7,151,179 +0.08(+0.23%)
Nov 16, 2023 32.36 32.40 32.30 32.37 1,677,652 +0.05(+0.15%)
Nov 15, 2023 32.45 32.45 32.30 32.33 2,550,678 -0.10(-0.32%)
Nov 14, 2023 32.41 32.51 32.41 32.43 2,546,590 +0.32(+1.00%)
Nov 13, 2023 32.08 32.13 32.03 32.11 1,526,567 -0.04(-0.12%)
Nov 10, 2023 32.07 32.16 32.04 32.15 1,601,627 +0.17(+0.53%)
Nov 09, 2023 32.21 32.21 31.97 31.98 2,985,822 -0.20(-0.62%)
Nov 08, 2023 32.20 32.21 32.14 32.18 2,220,302 +0.00(+0.00%)
Nov 07, 2023 32.12 32.22 32.09 32.18 3,884,411 -0.02(-0.06%)
Nov 06, 2023 32.24 32.31 32.16 32.19 2,267,645 -0.16(-0.50%)
Nov 03, 2023 32.20 32.36 32.14 32.36 10,876,565 +0.36(+1.12%)
Nov 02, 2023 31.91 32.05 31.86 32.00 6,878,677 +0.35(+1.11%)
Nov 01, 2023 31.41 31.66 31.41 31.65 3,663,745 +0.27(+0.88%)
Oct 31, 2023 31.32 31.45 31.28 31.37 2,978,512 +0.10(+0.33%)
Oct 30, 2023 31.29 31.32 31.24 31.27 2,899,972 -0.02(-0.06%)
Oct 27, 2023 31.37 31.39 31.23 31.29 2,310,375 -0.05(-0.15%)
Oct 26, 2023 31.19 31.38 31.18 31.33 3,122,801 +0.11(+0.36%)
Oct 25, 2023 31.31 31.33 31.18 31.22 4,408,730 -0.15(-0.48%)
Oct 24, 2023 31.29 31.40 31.27 31.37 2,472,000 +0.14(+0.45%)
Oct 23, 2023 31.02 31.30 30.99 31.23 2,299,419 +0.14(+0.45%)
Oct 20, 2023 31.07 31.16 31.05 31.09 2,731,664 +0.04(+0.12%)
Oct 19, 2023 31.15 31.29 31.03 31.05 5,305,271 -0.08(-0.24%)
Oct 18, 2023 31.26 31.32 31.13 31.13 4,641,101 -0.18(-0.57%)
Oct 17, 2023 31.31 31.39 31.25 31.31 4,222,612 -0.13(-0.42%)
Oct 16, 2023 31.45 31.52 31.41 31.44 3,537,333 -0.02(-0.06%)
Oct 13, 2023 31.58 31.65 31.43 31.46 4,044,372 -0.01(-0.03%)
Oct 12, 2023 31.56 31.60 31.38 31.47 15,801,100 -0.17(-0.53%)
Oct 11, 2023 31.73 31.74 31.50 31.63 3,250,317 -0.01(-0.03%)
Oct 10, 2023 31.55 31.73 31.53 31.64 4,170,574 +0.02(+0.06%)
Oct 09, 2023 31.48 31.64 31.43 31.63 2,012,476 +0.22(+0.69%)
Oct 06, 2023 31.21 31.46 31.16 31.41 4,873,159 +0.05(+0.15%)
Oct 05, 2023 31.30 31.40 31.28 31.36 2,836,125 +0.04(+0.12%)
Oct 04, 2023 31.31 31.37 31.16 31.32 8,116,790 +0.14(+0.45%)
Oct 03, 2023 31.39 31.44 31.16 31.18 7,435,808 -0.32(-1.01%)
Oct 02, 2023 31.62 31.62 31.45 31.50 6,286,893 -0.19(-0.59%)
Sep 29, 2023 31.86 31.87 31.67 31.69 4,017,449 -0.02(-0.06%)
Sep 28, 2023 31.53 31.72 31.49 31.71 4,566,787 +0.15(+0.47%)
Sep 27, 2023 31.70 31.71 31.51 31.56 6,275,938 -0.04(-0.12%)
Sep 26, 2023 31.70 31.74 31.57 31.60 8,984,227 -0.15(-0.47%)
Sep 25, 2023 31.72 31.77 31.75 31.75 2,780,297 -0.05(-0.15%)
Sep 22, 2023 31.81 31.91 31.78 31.79 3,894,089 +0.04(+0.12%)
Sep 21, 2023 31.80 31.85 31.74 31.76 6,138,375 -0.21(-0.64%)
Sep 20, 2023 32.05 32.10 31.95 31.96 2,529,406 -0.03(-0.09%)
Sep 19, 2023 32.01 32.05 31.95 31.99 3,523,530 -0.07(-0.20%)
Sep 18, 2023 32.05 32.10 32.03 32.06 2,171,232 +0.00(+0.00%)
Sep 15, 2023 32.07 32.13 32.05 32.06 3,340,980 -0.10(-0.32%)
Sep 14, 2023 32.21 32.21 32.12 32.16 2,165,697 +0.02(+0.06%)
Sep 13, 2023 32.07 32.17 32.06 32.14 2,299,192 +0.09(+0.29%)
Sep 12, 2023 32.02 32.10 32.01 32.05 2,032,857 -0.04(-0.12%)
Sep 11, 2023 32.08 32.10 32.02 32.08 2,173,728 +0.04(+0.12%)
Sep 08, 2023 32.06 32.16 32.02 32.05 3,069,266 -0.02(-0.06%)
Sep 07, 2023 31.90 32.07 31.90 32.07 3,220,557 +0.11(+0.35%)
Sep 06, 2023 32.00 32.01 31.88 31.95 3,793,943 -0.06(-0.18%)
Sep 05, 2023 32.18 32.19 31.99 32.01 3,585,409 -0.21(-0.64%)
Sep 01, 2023 32.27 32.30 32.13 32.21 3,194,267 +0.04(+0.13%)
Aug 31, 2023 32.16 32.22 32.11 32.17 2,550,838 -0.01(-0.03%)
Aug 30, 2023 32.19 32.25 32.16 32.18 3,112,087 +0.01(+0.03%)
Aug 29, 2023 31.96 32.19 31.95 32.17 2,693,227 +0.19(+0.58%)
Aug 28, 2023 31.94 32.02 31.91 31.99 2,240,657 +0.12(+0.38%)
Aug 25, 2023 31.79 31.92 31.74 31.87 3,200,272 +0.11(+0.35%)
Aug 24, 2023 31.92 31.93 31.72 31.76 4,317,248 -0.17(-0.52%)
Aug 23, 2023 31.79 31.96 31.79 31.92 1,890,646 +0.25(+0.79%)
Aug 22, 2023 31.71 31.74 31.63 31.67 2,923,472 +0.02(+0.06%)
Aug 21, 2023 31.64 31.67 31.55 31.65 2,893,208 +0.00(+0.00%)
Aug 18, 2023 31.57 31.75 31.56 31.65 3,601,382 +0.03(+0.09%)
Aug 17, 2023 31.78 31.78 31.56 31.62 6,186,707 -0.14(-0.44%)
Aug 16, 2023 31.84 31.93 31.76 31.76 3,202,335 -0.08(-0.26%)
Aug 15, 2023 31.87 31.95 31.85 31.85 3,502,597 -0.11(-0.35%)
Aug 14, 2023 31.89 32.01 31.85 31.96 2,856,773 +0.01(+0.03%)
Aug 11, 2023 31.86 31.97 31.86 31.95 1,805,035 -0.06(-0.17%)
Aug 10, 2023 32.12 32.18 31.93 32.01 2,219,163 -0.02(-0.06%)
Aug 09, 2023 32.02 32.06 31.96 32.02 1,702,246 +0.00(+0.00%)
Aug 08, 2023 31.94 32.04 31.89 32.02 1,878,437 +0.08(+0.26%)
Aug 07, 2023 31.95 31.96 31.86 31.94 1,751,960 +0.07(+0.20%)
Aug 04, 2023 31.85 32.02 31.85 31.88 1,856,410 +0.18(+0.56%)
Aug 03, 2023 31.69 31.76 31.65 31.70 2,204,231 -0.14(-0.44%)
Aug 02, 2023 31.81 31.84 31.72 31.84 1,400,416 -0.09(-0.29%)
Aug 01, 2023 32.01 32.02 31.90 31.93 1,329,317 -0.16(-0.50%)
Jul 31, 2023 32.06 32.13 32.04 32.09 1,955,162 +0.07(+0.23%)
Jul 28, 2023 31.97 32.03 31.94 32.02 1,124,587 +0.19(+0.61%)
Jul 27, 2023 32.14 32.17 31.76 31.82 2,143,010 -0.26(-0.81%)
Jul 26, 2023 31.93 32.11 31.92 32.08 2,447,633 +0.14(+0.43%)
Jul 25, 2023 31.94 31.99 31.90 31.94 2,463,483 -0.04(-0.12%)
Jul 24, 2023 32.06 32.11 31.96 31.98 1,852,276 -0.03(-0.09%)
Jul 21, 2023 31.99 32.07 31.96 32.01 1,808,894 +0.06(+0.17%)
Jul 20, 2023 31.98 32.00 31.86 31.95 1,709,125 -0.13(-0.40%)
Jul 19, 2023 32.09 32.14 32.06 32.08 2,023,713 +0.03(+0.09%)
Jul 18, 2023 32.01 32.10 31.99 32.06 6,458,083 +0.08(+0.26%)
Jul 17, 2023 31.88 32.02 31.88 31.97 1,451,939 +0.05(+0.14%)
Jul 14, 2023 32.09 32.14 31.90 31.93 1,939,730 -0.21(-0.66%)
Jul 13, 2023 32.08 32.18 32.05 32.14 2,620,745 +0.19(+0.61%)
Jul 12, 2023 31.91 31.99 31.89 31.94 3,342,031 +0.25(+0.79%)
Jul 11, 2023 31.63 31.70 31.58 31.69 2,542,702 +0.13(+0.41%)
Jul 10, 2023 31.42 31.58 31.42 31.57 2,210,049 +0.16(+0.50%)
Jul 07, 2023 31.33 31.60 31.33 31.41 3,956,072 +0.03(+0.09%)
Jul 06, 2023 31.38 31.40 31.29 31.38 3,987,856 -0.24(-0.76%)
Jul 05, 2023 31.69 31.70 31.56 31.62 3,066,063 -0.10(-0.32%)
Jul 03, 2023 31.76 31.76 31.69 31.72 1,367,591 -0.04(-0.13%)
Jun 30, 2023 31.70 31.83 31.68 31.76 4,919,119 +0.17(+0.52%)
Jun 29, 2023 31.56 31.61 31.48 31.60 4,605,330 -0.07(-0.23%)
Jun 28, 2023 31.51 31.67 31.47 31.67 2,397,903 +0.17(+0.56%)
Jun 27, 2023 31.43 31.52 31.41 31.50 1,432,417 +0.10(+0.32%)
Jun 26, 2023 31.38 31.43 31.33 31.40 1,546,367 +0.05(+0.15%)
Jun 23, 2023 31.39 31.40 31.29 31.35 2,118,788 -0.08(-0.26%)
Jun 22, 2023 31.43 31.50 31.41 31.43 1,181,078 -0.10(-0.32%)
Jun 21, 2023 31.52 31.58 31.46 31.53 1,398,190 -0.08(-0.26%)
Jun 20, 2023 31.64 31.69 31.61 31.62 1,795,118 -0.07(-0.23%)
Jun 16, 2023 31.76 31.76 31.67 31.69 2,030,850 -0.07(-0.23%)
Jun 15, 2023 31.67 31.77 31.64 31.76 3,015,764 +0.41(+1.30%)
May 08, 2023 31.43 31.43 31.28 31.36 2,259,680 -0.10(-0.32%)
May 05, 2023 31.36 31.47 31.32 31.46 2,620,408 +0.19(+0.62%)
May 04, 2023 31.29 31.29 31.15 31.26 2,439,614 -0.08(-0.26%)
May 03, 2023 31.41 31.54 31.34 31.35 2,569,970 -0.04(-0.12%)
May 02, 2023 31.38 31.41 31.26 31.38 3,558,827 +0.00(+0.00%)
May 01, 2023 31.51 31.52 31.35 31.38 3,442,166 -0.16(-0.52%)
Apr 28, 2023 31.47 31.60 31.45 31.55 3,441,789 +0.14(+0.44%)
Apr 27, 2023 31.35 31.51 31.33 31.41 1,945,527 +0.08(+0.26%)
Apr 26, 2023 31.44 31.44 31.28 31.33 2,912,480 -0.10(-0.32%)
Apr 25, 2023 31.47 31.52 31.40 31.43 2,441,624 -0.05(-0.17%)
Apr 24, 2023 31.43 31.51 31.39 31.48 2,787,419 +0.09(+0.29%)
Apr 21, 2023 31.36 31.41 31.28 31.39 2,407,327 +0.07(+0.23%)
Apr 20, 2023 31.23 31.35 31.20 31.32 2,638,178 -0.03(-0.09%)
Apr 19, 2023 31.32 31.40 31.31 31.35 3,018,496 -0.11(-0.35%)
Apr 18, 2023 31.47 31.56 31.40 31.46 2,604,978 +0.03(+0.09%)
Apr 17, 2023 31.46 31.47 31.33 31.43 4,896,388 -0.09(-0.29%)
Apr 14, 2023 31.57 31.64 31.45 31.52 3,446,712 -0.10(-0.32%)
Apr 13, 2023 31.43 31.66 31.41 31.62 5,788,687 +0.24(+0.76%)
Apr 12, 2023 31.56 31.57 31.36 31.38 3,782,996 +0.00(+0.00%)
Apr 11, 2023 31.34 31.45 31.30 31.38 2,593,320 +0.08(+0.26%)
Apr 10, 2023 31.24 31.33 31.17 31.30 2,450,356 -0.05(-0.15%)
Apr 06, 2023 31.16 31.39 31.13 31.35 3,281,674 +0.13(+0.41%)
Apr 05, 2023 31.37 31.43 31.17 31.22 3,794,460 -0.17(-0.55%)
Apr 04, 2023 31.49 31.53 31.36 31.39 5,902,721 -0.12(-0.38%)
Apr 03, 2023 31.46 31.55 31.39 31.51 7,706,623 -0.01(-0.03%)
Mar 31, 2023 31.24 31.54 31.24 31.52 5,418,289 +0.35(+1.13%)
Mar 30, 2023 31.04 31.17 30.97 31.17 3,917,405 +0.20(+0.64%)
Mar 29, 2023 30.70 30.98 30.70 30.97 5,629,810 +0.38(+1.25%)
Mar 28, 2023 30.57 30.62 30.49 30.59 2,956,521 -0.04(-0.12%)
Mar 27, 2023 30.73 30.77 30.59 30.62 3,385,550 -0.03(-0.09%)
Mar 24, 2023 30.60 30.69 30.57 30.65 3,417,637 -0.05(-0.18%)
Mar 23, 2023 30.91 30.97 30.62 30.70 4,169,470 -0.12(-0.38%)
Mar 22, 2023 30.79 31.14 30.69 30.82 6,576,019 +0.03(+0.09%)
Mar 21, 2023 30.70 30.84 30.62 30.79 2,838,739 +0.32(+1.04%)
Mar 20, 2023 30.49 30.63 30.43 30.48 2,624,044 -0.05(-0.15%)
Mar 17, 2023 30.58 30.73 30.50 30.52 4,490,154 -0.22(-0.71%)
Mar 16, 2023 30.44 30.79 30.41 30.74 7,116,690 +0.23(+0.74%)
Mar 15, 2023 30.26 30.53 30.26 30.51 9,596,966 -0.12(-0.38%)
Mar 14, 2023 30.65 30.77 30.51 30.63 6,001,456 +0.22(+0.72%)
Mar 13, 2023 30.36 30.76 30.29 30.41 8,271,815 -0.13(-0.42%)
Mar 10, 2023 30.59 30.75 30.44 30.54 6,266,185 -0.02(-0.06%)
Mar 09, 2023 30.75 30.88 30.52 30.56 5,562,783 -0.16(-0.53%)
Mar 08, 2023 30.89 30.95 30.67 30.72 5,714,713 -0.16(-0.53%)
Mar 07, 2023 31.10 31.10 30.88 30.88 8,543,449 -0.20(-0.64%)
Mar 06, 2023 31.12 31.19 31.06 31.08 4,379,357 +0.00(+0.00%)
Mar 03, 2023 30.88 31.11 30.86 31.08 4,129,622 +0.33(+1.06%)
Mar 02, 2023 30.57 30.80 30.57 30.76 4,986,376 +0.03(+0.09%)
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.