Skip to main content

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

45.95 -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.53 40.68 40.49 40.68 3,747 +0.18(+0.45%)
May 28, 2020 40.63 40.69 40.50 40.50 9,566 -0.12(-0.29%)
May 27, 2020 40.66 40.83 40.46 40.61 16,464 +0.17(+0.42%)
May 26, 2020 40.43 40.53 40.43 40.44 2,668 +0.19(+0.46%)
May 22, 2020 40.07 40.26 40.07 40.26 1,692 +0.16(+0.41%)
May 21, 2020 40.17 40.17 40.04 40.09 338,830 -0.03(-0.07%)
May 20, 2020 39.97 40.16 39.97 40.12 2,129 +0.37(+0.93%)
May 19, 2020 39.97 39.97 39.68 39.75 3,085 -0.01(-0.03%)
May 18, 2020 39.71 39.76 39.51 39.76 14,055 +0.45(+1.14%)
May 15, 2020 39.21 39.32 39.16 39.32 3,264 -0.02(-0.06%)
May 14, 2020 39.25 39.42 39.25 39.34 2,479 -0.08(-0.21%)
May 13, 2020 39.65 39.65 39.36 39.42 6,180 -0.12(-0.31%)
May 12, 2020 39.72 39.74 39.54 39.54 24,431 -0.10(-0.25%)
May 11, 2020 39.67 39.69 39.62 39.64 4,850 -0.10(-0.24%)
May 08, 2020 39.68 39.74 39.68 39.74 3,022 +0.18(+0.45%)
May 07, 2020 39.66 39.73 39.53 39.56 5,077 +0.12(+0.31%)
May 06, 2020 39.37 40.56 39.37 39.44 130,094 -0.01(-0.02%)
May 05, 2020 39.36 39.50 39.36 39.45 14,927 +0.09(+0.23%)
May 04, 2020 39.30 39.36 39.23 39.35 6,783 +0.08(+0.20%)
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.