Indicators

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

45.86 +0.03 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.28	42.43	42.22	42.33	10,295	+0.03(+0.07%)
Jul 28, 2022	42.08	42.30	42.01	42.30	21,501	+0.46(+1.10%)
Jul 27, 2022	41.62	41.92	41.62	41.83	15,868	+0.35(+0.84%)
Jul 26, 2022	41.61	41.61	41.49	41.49	5,239	-0.23(-0.55%)
Jul 25, 2022	41.72	41.79	41.68	41.72	21,232	-0.01(-0.03%)
Jul 22, 2022	42.01	42.04	41.67	41.73	91,764	-0.12(-0.28%)
Jul 21, 2022	41.54	41.98	41.45	41.85	1,081,634	+0.43(+1.04%)
Jul 20, 2022	41.49	41.68	41.42	41.42	3,380	+0.09(+0.21%)
Jul 19, 2022	41.01	41.40	41.01	41.33	9,985	+0.46(+1.12%)
Jul 18, 2022	41.24	41.24	40.87	40.87	6,260	-0.37(-0.90%)
Jul 15, 2022	40.99	41.25	40.99	41.25	6,290	+0.47(+1.16%)
Jul 14, 2022	40.45	40.77	40.42	40.77	91,687	-0.11(-0.26%)
Jul 13, 2022	40.94	40.94	40.78	40.88	3,701	-0.04(-0.09%)
Jul 12, 2022	40.82	40.92	40.78	40.92	14,943	+0.19(+0.47%)
Jul 11, 2022	40.78	40.87	40.72	40.73	5,204	-0.18(-0.43%)
Jul 08, 2022	40.72	40.90	40.72	40.90	1,436	+0.03(+0.08%)
Jul 07, 2022	40.52	40.87	40.52	40.87	6,319	+0.57(+1.40%)
Jul 06, 2022	40.28	40.33	40.21	40.31	4,165	-0.03(-0.08%)
Jul 05, 2022	40.25	40.34	40.25	40.34	694	+0.02(+0.04%)

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.