Skip to main content

High Yield Interest Rate Hedged ETF (NY: HYHG )

63.93 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.51 67.03 66.19 66.86 5,547 +0.10(+0.15%)
May 30, 2018 66.20 66.76 66.20 66.76 12,869 +0.60(+0.91%)
May 29, 2018 66.97 67.00 66.16 66.16 9,348 -0.87(-1.30%)
May 25, 2018 67.03 67.03 67.03 0 -0.19(-0.29%)
May 24, 2018 67.45 67.45 67.15 67.22 4,157 -0.03(-0.04%)
May 23, 2018 67.53 67.55 67.25 67.25 16,456 -0.22(-0.32%)
May 22, 2018 67.42 67.58 67.29 67.47 4,937 -0.03(-0.05%)
May 21, 2018 67.47 67.50 67.41 67.50 4,624 +0.08(+0.12%)
May 18, 2018 67.58 67.58 67.42 67.42 2,377 -0.22(-0.33%)
May 17, 2018 67.65 67.69 67.49 67.64 3,313 +0.04(+0.06%)
May 16, 2018 67.39 67.60 67.17 67.60 4,457 +0.02(+0.03%)
May 15, 2018 67.60 67.60 67.50 67.58 31,065 +0.02(+0.04%)
May 14, 2018 67.60 67.60 67.55 67.56 2,286 -0.05(-0.08%)
May 11, 2018 67.08 67.68 67.08 67.61 24,515 -0.01(-0.01%)
May 10, 2018 67.50 67.65 67.40 67.62 25,573 +0.19(+0.28%)
May 09, 2018 67.25 67.46 67.09 67.43 5,894 +0.06(+0.09%)
May 08, 2018 67.37 67.40 67.19 67.37 17,512 +0.13(+0.19%)
May 07, 2018 66.87 67.29 66.87 67.24 1,952 +0.21(+0.32%)
May 04, 2018 66.77 67.25 66.77 67.03 47,955 +0.10(+0.15%)
May 03, 2018 67.42 67.42 66.91 66.93 6,016 -0.30(-0.45%)
May 02, 2018 67.32 67.32 67.04 67.23 9,155 +0.26(+0.39%)
May 01, 2018 66.93 67.17 66.93 66.97 4,430 -0.52(-0.77%)
Apr 30, 2018 67.76 67.77 67.25 67.49 6,177 +0.13(+0.19%)
Apr 27, 2018 67.95 67.95 67.35 67.36 13,475 -0.30(-0.44%)
Apr 26, 2018 67.56 67.66 67.17 67.66 4,257 +0.04(+0.06%)
Apr 25, 2018 67.31 67.77 67.15 67.62 6,505 +0.34(+0.51%)
Apr 24, 2018 67.91 68.02 67.28 67.28 6,235 -0.38(-0.56%)
Apr 23, 2018 67.67 67.90 67.50 67.66 8,140 -0.24(-0.36%)
Apr 20, 2018 67.92 68.06 67.90 67.90 3,302 +0.10(+0.15%)
Apr 19, 2018 68.16 68.30 67.76 67.80 10,692 -0.49(-0.72%)
Apr 18, 2018 68.28 68.33 67.90 68.29 5,054 +0.42(+0.62%)
Apr 17, 2018 68.13 68.13 67.83 67.87 7,674 +0.04(+0.06%)
Apr 16, 2018 67.42 68.12 67.42 67.83 30,414 +0.23(+0.34%)
Apr 13, 2018 67.97 67.97 67.44 67.60 38,500 -0.18(-0.27%)
Apr 12, 2018 67.52 67.78 67.25 67.78 4,459 +0.61(+0.91%)
Apr 11, 2018 67.46 67.53 67.17 67.17 3,973 -0.30(-0.44%)
Apr 10, 2018 66.76 67.49 66.76 67.47 11,347 +0.57(+0.85%)
Apr 09, 2018 66.68 66.99 66.68 66.90 7,432 +0.22(+0.34%)
Apr 06, 2018 66.99 66.99 66.60 66.68 6,239 -0.34(-0.51%)
Apr 05, 2018 66.21 67.10 66.21 67.02 25,288 +0.19(+0.28%)
Apr 04, 2018 66.28 66.83 66.20 66.83 28,329 +0.47(+0.71%)
Apr 03, 2018 66.09 66.40 66.07 66.36 5,451 +0.26(+0.39%)
Apr 02, 2018 66.66 66.66 66.07 66.10 10,732 -0.76(-1.14%)
Mar 29, 2018 66.86 66.86 66.86 0 +0.24(+0.36%)
Mar 28, 2018 66.50 66.91 66.50 66.62 9,484 -0.03(-0.05%)
Mar 27, 2018 66.73 67.32 66.37 66.65 12,324 +0.02(+0.03%)
Mar 26, 2018 67.60 67.60 66.01 66.63 9,019 +0.29(+0.44%)
Mar 23, 2018 66.67 66.87 66.23 66.34 16,191 -0.30(-0.45%)
Mar 22, 2018 66.97 67.10 66.46 66.64 16,787 -0.59(-0.88%)
Mar 21, 2018 67.02 67.41 67.00 67.23 30,372 +0.14(+0.21%)
Mar 20, 2018 67.01 67.37 67.00 67.09 29,126 -0.06(-0.09%)
Mar 19, 2018 67.42 67.50 67.09 67.15 6,604 -0.33(-0.49%)
Mar 16, 2018 67.01 67.60 67.00 67.48 8,652 +0.23(+0.34%)
Mar 15, 2018 67.46 67.54 67.23 67.25 4,156 +0.02(+0.03%)
Mar 14, 2018 67.65 67.65 67.23 67.23 6,905 -0.37(-0.55%)
Mar 13, 2018 67.41 67.76 67.23 67.60 7,800 -0.15(-0.22%)
Mar 12, 2018 67.90 67.90 67.33 67.75 6,922 -0.11(-0.16%)
Mar 09, 2018 67.80 67.86 67.76 67.86 5,173 +0.16(+0.23%)
Mar 08, 2018 67.75 67.75 67.33 67.70 30,712 -0.03(-0.05%)
Mar 07, 2018 67.91 67.74 18,318 +0.30(+0.44%)
Mar 06, 2018 67.68 67.68 67.11 67.44 7,699 +0.26(+0.39%)
Mar 05, 2018 67.44 67.44 66.86 67.18 37,375 -0.04(-0.06%)
Mar 02, 2018 66.75 67.27 66.71 67.22 17,641 +0.21(+0.31%)
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.