Indicators

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

Month:

Year:

Range:

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.