Indicators

Xt Low Beta High Yield Bond ETF (NY: HYDW )

45.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.37	41.42	41.22	41.22	3,916	-0.40(-0.97%)
Apr 28, 2022	41.48	41.67	41.42	41.62	2,750	+0.18(+0.43%)
Apr 27, 2022	41.68	41.68	41.44	41.44	2,171	-0.17(-0.41%)
Apr 26, 2022	41.64	41.68	41.61	41.61	3,330	-0.13(-0.31%)
Apr 25, 2022	41.55	41.74	41.55	41.74	15,783	+0.24(+0.58%)
Apr 22, 2022	41.57	41.57	41.37	41.50	2,206	-0.18(-0.44%)
Apr 21, 2022	41.96	41.96	41.67	41.69	4,023	-0.24(-0.57%)
Apr 20, 2022	41.91	41.96	41.88	41.92	2,307	+0.11(+0.25%)
Apr 19, 2022	41.77	41.85	41.77	41.82	5,069	-0.04(-0.09%)
Apr 18, 2022	41.88	41.94	41.81	41.86	7,065	-0.05(-0.13%)
Apr 14, 2022	42.12	42.12	41.80	41.91	48,394	-0.21(-0.51%)
Apr 13, 2022	41.99	42.12	41.99	42.12	10,687	+0.20(+0.48%)
Apr 12, 2022	41.99	42.04	41.79	41.92	274,236	+0.30(+0.73%)
Apr 11, 2022	41.75	41.79	41.62	41.62	4,051	-0.26(-0.62%)
Apr 08, 2022	41.98	42.01	41.88	41.88	4,359	-0.24(-0.56%)
Apr 07, 2022	42.20	42.24	42.12	42.12	3,231	-0.08(-0.18%)
Apr 06, 2022	42.19	42.25	42.19	42.19	6,257	-0.28(-0.65%)
Apr 05, 2022	42.80	42.80	42.47	42.47	2,697	-0.47(-1.08%)
Apr 04, 2022	42.70	42.93	42.69	42.93	171,695	+0.24(+0.56%)

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.