Skip to main content

Tactical High Yield ETF FT (NQ: HYLS )

40.55 +0.18 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.25 33.28 33.20 33.27 195,239 +0.01(+0.02%)
Sep 28, 2017 33.24 33.27 33.19 33.26 319,937 +0.01(+0.02%)
Sep 27, 2017 33.22 33.25 33.19 33.25 336,120 +0.01(+0.04%)
Sep 26, 2017 33.26 33.27 33.19 33.24 397,685 +0.02(+0.06%)
Sep 25, 2017 33.21 33.25 33.19 33.22 57,820 +0.01(+0.02%)
Sep 22, 2017 33.17 33.22 33.17 33.21 212,112 +0.01(+0.03%)
Sep 21, 2017 33.26 33.26 33.20 33.20 98,362 -0.03(-0.08%)
Sep 20, 2017 33.24 33.28 33.19 33.23 79,723 +0.03(+0.08%)
Sep 19, 2017 33.19 33.22 33.18 33.20 66,872 +0.01(+0.04%)
Sep 18, 2017 33.20 33.24 33.16 33.19 187,457 -0.08(-0.24%)
Sep 15, 2017 33.20 33.27 33.19 33.27 333,680 +0.04(+0.12%)
Sep 14, 2017 33.20 33.25 33.19 33.23 170,931 +0.04(+0.12%)
Sep 13, 2017 33.17 33.24 33.15 33.19 86,612 -0.03(-0.08%)
Sep 12, 2017 33.21 33.25 33.16 33.22 102,979 +0.03(+0.08%)
Sep 11, 2017 33.23 33.23 33.15 33.19 84,944 +0.07(+0.20%)
Sep 08, 2017 33.16 33.19 33.11 33.12 349,193 -0.06(-0.18%)
Sep 07, 2017 33.24 33.25 33.17 33.18 78,682 -0.04(-0.12%)
Sep 06, 2017 33.24 33.26 33.22 33.22 138,694 -0.01(-0.02%)
Sep 05, 2017 33.19 33.26 33.16 33.23 84,965 -0.02(-0.06%)
Sep 01, 2017 33.21 33.27 33.21 33.25 100,576 +0.01(+0.02%)
Aug 31, 2017 33.22 33.26 33.17 33.24 269,182 +0.08(+0.24%)
Aug 30, 2017 33.14 33.20 33.12 33.16 129,959 +0.06(+0.18%)
Aug 29, 2017 33.12 33.17 33.09 33.10 163,860 -0.07(-0.20%)
Aug 28, 2017 33.14 33.18 33.10 33.17 102,234 +0.03(+0.08%)
Aug 25, 2017 33.14 33.16 33.04 33.14 108,432 +0.02(+0.06%)
Aug 24, 2017 33.09 33.14 33.06 33.12 86,919 -0.01(-0.04%)
Aug 23, 2017 33.04 33.14 33.03 33.14 142,065 +0.03(+0.10%)
Aug 22, 2017 33.02 33.12 33.02 33.10 145,994 +0.06(+0.19%)
Aug 21, 2017 33.09 33.09 32.96 33.04 128,802 +0.01(+0.02%)
Aug 18, 2017 32.96 33.04 32.92 33.03 136,099 +0.04(+0.12%)
Aug 17, 2017 33.07 33.09 32.93 32.99 95,426 -0.11(-0.34%)
Aug 16, 2017 33.09 33.13 33.05 33.11 95,371 +0.01(+0.02%)
Aug 15, 2017 33.06 33.11 33.04 33.10 95,413 +0.00(+0.00%)
Aug 14, 2017 33.03 33.13 33.03 33.10 187,408 +0.10(+0.31%)
Aug 11, 2017 32.96 33.04 32.94 33.00 64,660 +0.05(+0.16%)
Aug 10, 2017 33.10 33.14 32.93 32.94 313,088 -0.18(-0.55%)
Aug 09, 2017 33.13 33.21 33.10 33.13 471,977 -0.08(-0.24%)
Aug 08, 2017 33.23 33.29 33.19 33.21 98,492 -0.05(-0.14%)
Aug 07, 2017 33.20 33.26 33.20 33.25 100,815 -0.01(-0.02%)
Aug 04, 2017 33.29 33.19 33.26 111,105 -0.03(-0.08%)
Aug 03, 2017 33.30 33.32 33.26 33.29 207,312 -0.04(-0.12%)
Aug 02, 2017 33.25 33.35 33.25 33.33 132,347 +0.01(+0.02%)
Aug 01, 2017 33.34 33.36 33.17 33.32 421,501 -0.01(-0.04%)
Jul 31, 2017 33.30 33.33 33.26 33.33 247,767 +0.05(+0.16%)
Jul 28, 2017 33.26 33.30 33.23 33.28 85,750 +0.02(+0.06%)
Jul 27, 2017 33.23 33.30 33.23 33.26 191,825 -0.06(-0.18%)
Jul 26, 2017 33.39 33.39 33.29 33.32 396,098 +0.02(+0.06%)
Jul 25, 2017 33.30 33.33 33.25 33.30 144,387 +0.00(+0.00%)
Jul 24, 2017 33.18 33.30 33.18 33.30 133,599 +0.04(+0.12%)
Jul 21, 2017 33.22 33.29 33.20 33.26 172,335 +0.00(+0.00%)
Jul 20, 2017 33.25 33.29 33.21 33.26 153,933 +0.03(+0.08%)
Jul 19, 2017 33.19 33.26 33.16 33.23 187,940 +0.05(+0.16%)
Jul 18, 2017 33.12 33.19 33.11 33.18 252,427 +0.06(+0.18%)
Jul 17, 2017 33.13 33.13 33.09 33.12 153,748 +0.01(+0.04%)
Jul 14, 2017 32.93 33.12 32.93 33.11 154,143 +0.04(+0.12%)
Jul 13, 2017 33.04 33.07 33.01 33.07 112,665 +0.03(+0.10%)
Jul 12, 2017 32.99 33.03 32.93 33.03 128,298 +0.13(+0.39%)
Jul 11, 2017 32.88 32.95 32.88 32.91 149,546 -0.04(-0.12%)
Jul 10, 2017 32.93 32.95 32.87 32.95 125,241 +0.01(+0.02%)
Jul 07, 2017 32.99 32.99 32.85 32.94 583,336 +0.06(+0.18%)
Jul 06, 2017 32.97 32.87 32.88 176,022 -0.09(-0.26%)
Jul 05, 2017 32.97 33.00 32.92 32.97 200,497 -0.03(-0.10%)
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.