Skip to main content

High Yield Interest Rate Hedged ETF (NY: HYHG )

64.10 +0.13 (+0.20%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 59.06 59.08 58.78 58.88 2,957 +0.16(+0.27%)
May 05, 2023 58.62 58.87 58.61 58.73 2,721 +0.59(+1.01%)
May 04, 2023 58.43 58.46 57.80 58.14 4,913 -0.42(-0.72%)
May 03, 2023 58.77 59.39 58.52 58.56 14,389 -0.14(-0.24%)
May 02, 2023 58.64 58.73 58.59 58.70 2,753 -0.46(-0.78%)
May 01, 2023 59.20 59.49 59.15 59.16 3,430 -0.29(-0.49%)
Apr 28, 2023 59.51 59.58 59.41 59.45 4,642 +0.02(+0.03%)
Apr 27, 2023 59.39 59.53 59.23 59.44 1,845 +0.66(+1.13%)
Apr 26, 2023 58.97 59.09 58.77 58.77 13,035 -0.35(-0.60%)
Apr 25, 2023 59.32 59.45 59.08 59.12 55,581 -0.48(-0.80%)
Apr 24, 2023 59.29 59.98 59.29 59.60 7,826 +0.19(+0.32%)
Apr 21, 2023 59.33 59.50 59.25 59.41 2,070 +0.09(+0.15%)
Apr 20, 2023 59.20 59.37 59.20 59.32 3,535 -0.35(-0.59%)
Apr 19, 2023 59.40 59.79 59.40 59.67 2,153 -0.16(-0.26%)
Apr 18, 2023 59.62 59.84 59.61 59.83 4,827 +0.42(+0.70%)
Apr 17, 2023 59.55 59.61 59.24 59.41 146,288 -0.16(-0.27%)
Apr 14, 2023 59.84 59.88 59.54 59.57 1,215 +0.04(+0.07%)
Apr 13, 2023 58.99 59.53 58.99 59.53 3,426 +0.41(+0.70%)
Apr 12, 2023 59.43 59.44 59.03 59.12 7,738 -0.07(-0.12%)
Apr 11, 2023 59.03 59.23 58.85 59.19 3,813 +0.36(+0.60%)
Apr 10, 2023 58.75 58.83 58.69 58.83 2,187 +0.20(+0.35%)
Apr 06, 2023 58.29 58.80 58.29 58.62 7,111 +0.28(+0.48%)
Apr 05, 2023 58.70 58.70 58.34 58.35 3,157 -0.52(-0.89%)
Apr 04, 2023 59.44 59.57 58.73 58.87 1,535 -0.46(-0.78%)
Apr 03, 2023 59.49 59.54 59.17 59.33 3,859 -0.39(-0.65%)
Mar 31, 2023 59.53 59.95 59.47 59.73 11,963 +0.37(+0.61%)
Mar 30, 2023 59.06 59.34 58.99 59.36 17,565 +0.48(+0.81%)
Mar 29, 2023 58.62 59.00 58.53 58.88 11,576 +0.72(+1.24%)
Mar 28, 2023 58.12 58.32 58.09 58.16 4,678 +0.05(+0.09%)
Mar 27, 2023 58.23 58.23 57.91 58.11 17,811 +0.31(+0.54%)
Mar 24, 2023 57.39 57.80 57.26 57.80 3,582 -0.01(-0.02%)
Mar 23, 2023 58.24 58.65 57.80 57.81 15,452 -0.81(-1.38%)
Mar 22, 2023 58.87 59.19 58.55 58.62 4,242 -0.08(-0.13%)
Mar 21, 2023 58.32 59.04 58.10 58.70 12,894 +0.90(+1.55%)
Mar 20, 2023 57.59 57.96 57.59 57.80 1,439 +0.12(+0.22%)
Mar 17, 2023 58.00 58.00 57.53 57.68 5,445 -0.95(-1.62%)
Mar 16, 2023 57.34 58.70 57.34 58.63 13,575 +0.92(+1.59%)
Mar 15, 2023 57.52 57.83 57.00 57.71 77,381 -0.97(-1.66%)
Mar 14, 2023 58.57 58.98 58.52 58.69 21,256 +0.85(+1.46%)
Mar 13, 2023 57.66 58.41 57.46 57.84 17,669 -0.97(-1.65%)
Mar 10, 2023 59.09 59.58 58.81 58.81 5,716 -0.73(-1.23%)
Mar 09, 2023 60.14 60.89 59.42 59.54 14,755 -0.65(-1.08%)
Mar 08, 2023 60.42 60.55 60.08 60.19 8,178 -0.27(-0.44%)
Mar 07, 2023 60.82 60.82 60.40 60.45 10,562 -0.52(-0.86%)
Mar 06, 2023 60.80 61.10 60.68 60.98 4,731 +0.46(+0.76%)
Mar 03, 2023 60.61 61.50 60.52 60.52 5,865 +0.33(+0.55%)
Mar 02, 2023 60.50 60.50 59.73 60.19 10,880 +0.11(+0.18%)
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.