Skip to main content

High Yield Interest Rate Hedged ETF (NY: HYHG )

63.92 -0.05 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 61.78 61.81 61.46 61.52 17,729 +0.05(+0.08%)
Sep 28, 2023 61.33 61.63 61.27 61.47 9,692 +0.13(+0.21%)
Sep 27, 2023 62.00 62.13 61.32 61.34 16,782 -0.02(-0.04%)
Sep 26, 2023 61.35 61.48 61.24 61.37 7,002 -0.16(-0.25%)
Sep 25, 2023 61.50 61.52 61.47 61.52 4,899 -0.11(-0.18%)
Sep 22, 2023 61.53 61.71 61.48 61.63 2,609 +0.15(+0.24%)
Sep 21, 2023 61.60 61.75 61.48 61.48 7,916 -0.41(-0.65%)
Sep 20, 2023 61.74 61.94 61.60 61.88 2,488 +0.14(+0.23%)
Sep 19, 2023 61.88 61.88 61.67 61.74 1,761 -0.18(-0.29%)
Sep 18, 2023 61.92 61.98 61.75 61.92 8,969 +0.09(+0.15%)
Sep 15, 2023 61.91 61.93 61.82 61.83 4,553 -0.17(-0.27%)
Sep 14, 2023 62.99 62.99 61.74 62.00 4,843 +0.14(+0.23%)
Sep 13, 2023 60.14 61.91 60.14 61.86 3,198 +0.19(+0.30%)
Sep 12, 2023 61.68 61.83 61.51 61.67 2,696 -0.09(-0.14%)
Sep 11, 2023 62.00 62.00 61.31 61.76 1,701 +0.08(+0.12%)
Sep 08, 2023 61.28 61.78 61.28 61.69 10,444 +0.20(+0.32%)
Sep 07, 2023 61.36 61.56 61.36 61.49 5,926 +0.72(+1.18%)
Sep 06, 2023 61.44 62.97 60.77 60.77 88,264 -0.67(-1.09%)
Sep 05, 2023 61.63 61.84 61.17 61.44 15,459 -0.20(-0.32%)
Sep 01, 2023 61.62 61.83 61.56 61.64 9,146 -0.20(-0.32%)
Aug 31, 2023 61.89 62.93 61.65 61.84 12,767 -0.09(-0.15%)
Aug 30, 2023 61.81 62.15 61.81 61.93 8,151 +0.04(+0.06%)
Aug 29, 2023 62.04 62.04 61.75 61.89 4,981 +0.08(+0.13%)
Aug 28, 2023 61.86 61.96 61.66 61.81 8,465 +0.13(+0.21%)
Aug 25, 2023 61.57 61.71 61.47 61.68 16,701 +0.34(+0.55%)
Aug 24, 2023 61.92 61.92 61.13 61.34 2,534 -0.22(-0.35%)
Aug 23, 2023 61.39 61.60 61.04 61.56 15,630 +0.34(+0.56%)
Aug 22, 2023 61.20 61.48 61.16 61.22 1,644 +0.05(+0.09%)
Aug 21, 2023 61.07 61.27 61.00 61.16 3,911 +0.13(+0.21%)
Aug 18, 2023 60.84 61.05 60.84 61.03 4,805 -0.22(-0.35%)
Aug 17, 2023 61.36 61.66 60.92 61.25 4,992 -0.14(-0.23%)
Aug 16, 2023 61.45 61.50 61.15 61.39 4,047 -0.01(-0.01%)
Aug 15, 2023 61.52 61.52 61.14 61.40 3,998 -0.06(-0.11%)
Aug 14, 2023 61.33 61.61 61.27 61.46 2,731 +0.04(+0.07%)
Aug 11, 2023 61.30 61.44 61.11 61.42 7,198 +0.15(+0.24%)
Aug 10, 2023 61.23 61.56 61.19 61.27 11,132 +0.17(+0.29%)
Aug 09, 2023 61.03 61.21 60.94 61.10 3,505 +0.06(+0.10%)
Aug 08, 2023 60.97 61.23 60.64 61.04 7,999 +0.05(+0.08%)
Aug 07, 2023 61.06 61.13 60.86 60.99 3,208 -0.07(-0.11%)
Aug 04, 2023 61.10 61.19 60.91 61.06 3,369 +0.22(+0.35%)
Aug 03, 2023 60.76 60.94 60.71 60.84 7,500 -0.01(-0.01%)
Aug 02, 2023 60.97 61.12 60.82 60.85 17,931 -0.25(-0.40%)
Aug 01, 2023 61.36 61.58 60.92 61.10 5,397 -0.60(-0.98%)
Jul 31, 2023 61.67 61.81 61.60 61.70 2,657 +0.25(+0.41%)
Jul 28, 2023 60.85 61.67 60.85 61.45 4,063 +0.15(+0.24%)
Jul 27, 2023 61.72 61.75 61.30 61.30 6,736 -0.05(-0.08%)
Jul 26, 2023 61.23 61.52 61.23 61.35 10,332 +0.11(+0.19%)
Jul 25, 2023 61.41 61.57 61.24 61.24 7,184 -0.19(-0.31%)
Jul 24, 2023 61.33 61.56 61.30 61.43 6,088 +0.09(+0.15%)
Jul 21, 2023 61.50 61.50 61.22 61.34 4,613 +0.24(+0.39%)
Jul 20, 2023 61.03 61.32 60.95 61.09 23,260 -0.12(-0.20%)
Jul 19, 2023 61.25 61.36 61.17 61.21 5,832 +0.21(+0.34%)
Jul 18, 2023 61.34 61.34 60.88 61.01 4,479 -0.03(-0.05%)
Jul 17, 2023 61.18 61.18 60.90 61.03 2,905 -0.06(-0.10%)
Jul 14, 2023 61.33 61.34 60.85 61.09 1,876 -0.21(-0.34%)
Jul 13, 2023 61.25 61.42 61.15 61.30 90,163 +0.12(+0.20%)
Jul 12, 2023 61.14 61.38 60.94 61.19 10,964 +0.29(+0.47%)
Jul 11, 2023 60.83 61.05 60.72 60.90 4,212 +0.27(+0.45%)
Jul 10, 2023 60.48 60.64 60.48 60.63 2,366 -0.07(-0.12%)
Jul 07, 2023 60.56 60.94 60.41 60.70 7,092 -0.01(-0.02%)
Jul 06, 2023 60.50 60.72 59.96 60.71 2,148 +0.02(+0.02%)
Jul 05, 2023 60.81 60.99 60.65 60.70 7,234 -0.07(-0.12%)
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.