Skip to main content

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

36.16 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 36.29 36.32 36.16 36.16 1,704,296 -0.19(-0.52%)
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%)
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.