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 (%)
May 31, 2016 64.56 64.67 64.45 64.56 2,154 +0.19(+0.30%)
May 27, 2016 64.43 64.37 64.37 64.37 3,100 -0.04(-0.06%)
May 26, 2016 64.75 64.82 64.40 64.41 4,724 -0.26(-0.40%)
May 25, 2016 64.39 64.98 64.39 64.67 3,943 +0.09(+0.14%)
May 24, 2016 63.96 64.58 62.86 64.58 14,802 +0.64(+1.00%)
May 23, 2016 63.94 64.22 63.94 63.94 3,276 +0.00(+0.01%)
May 20, 2016 63.98 63.98 63.68 63.94 1,837 +0.36(+0.56%)
May 19, 2016 63.68 63.77 63.53 63.58 2,818 -0.59(-0.92%)
May 18, 2016 63.56 64.25 63.56 64.17 3,175 +0.39(+0.62%)
May 17, 2016 63.65 63.83 63.65 63.78 3,586 +0.13(+0.20%)
May 16, 2016 63.38 63.65 63.38 63.65 3,321 +0.43(+0.69%)
May 13, 2016 63.34 63.34 63.11 63.22 1,827 -0.14(-0.23%)
May 12, 2016 63.10 63.43 63.10 63.36 11,905 +0.31(+0.49%)
May 11, 2016 62.95 63.21 62.95 63.05 13,448 -0.18(-0.29%)
May 10, 2016 62.89 63.27 62.85 63.23 4,869 +0.23(+0.37%)
May 09, 2016 62.92 63.05 62.90 63.00 8,225 -0.04(-0.06%)
May 06, 2016 63.31 63.31 62.93 63.04 6,954 -0.32(-0.50%)
May 05, 2016 63.67 63.67 63.18 63.36 3,867 +0.05(+0.07%)
May 04, 2016 63.58 63.65 63.31 63.31 8,488 -0.37(-0.58%)
May 03, 2016 63.92 63.95 63.61 63.68 18,152 -0.59(-0.92%)
May 02, 2016 64.28 64.38 64.16 64.27 7,918 -0.26(-0.40%)
Apr 29, 2016 64.65 64.74 64.36 64.53 4,379 -0.05(-0.08%)
Apr 28, 2016 64.61 64.75 64.47 64.58 8,823 -0.04(-0.06%)
Apr 27, 2016 64.99 64.99 64.47 64.62 2,015 +0.15(+0.23%)
Apr 26, 2016 64.63 64.99 64.47 64.47 5,086 +0.20(+0.31%)
Apr 25, 2016 64.99 64.99 64.27 64.27 1,849 -0.38(-0.59%)
Apr 22, 2016 64.50 64.99 64.15 64.65 2,586 +0.15(+0.23%)
Apr 21, 2016 64.74 64.99 64.49 64.50 4,868 -0.01(-0.02%)
Apr 20, 2016 64.14 64.51 64.05 64.51 4,072 +0.63(+0.99%)
Apr 19, 2016 63.40 63.90 63.40 63.88 12,524 +0.40(+0.63%)
Apr 18, 2016 63.35 63.59 63.22 63.48 13,329 +0.13(+0.21%)
Apr 15, 2016 63.38 63.48 63.06 63.35 3,940 -0.25(-0.39%)
Apr 14, 2016 63.38 63.73 63.19 63.60 6,843 +0.69(+1.10%)
Apr 13, 2016 62.82 63.21 62.82 62.91 6,370 +0.15(+0.24%)
Apr 12, 2016 62.57 62.82 62.42 62.76 3,518 +0.51(+0.82%)
Apr 11, 2016 62.33 62.61 62.25 62.25 3,961 -0.07(-0.11%)
Apr 08, 2016 62.52 62.52 62.11 62.32 2,914 +0.48(+0.78%)
Apr 07, 2016 62.09 62.26 61.64 61.84 5,891 -0.25(-0.40%)
Apr 06, 2016 61.70 62.42 61.70 62.09 7,851 +0.37(+0.60%)
Apr 05, 2016 61.90 62.20 61.72 61.72 13,791 -0.60(-0.96%)
Apr 04, 2016 62.80 62.80 62.01 62.32 5,370 -0.27(-0.43%)
Apr 01, 2016 62.30 62.59 62.12 62.59 6,184 -0.04(-0.06%)
Mar 31, 2016 62.51 62.88 62.51 62.63 5,260 +0.20(+0.32%)
Mar 30, 2016 62.48 62.69 62.17 62.43 7,386 +0.13(+0.21%)
Mar 29, 2016 62.40 62.62 62.03 62.30 7,622 -0.28(-0.45%)
Mar 28, 2016 62.55 62.77 62.30 62.58 8,476 -0.20(-0.32%)
Mar 24, 2016 63.07 62.78 62.78 62.78 4,900 -0.34(-0.54%)
Mar 23, 2016 63.38 63.74 62.98 63.12 6,073 -0.62(-0.97%)
Mar 22, 2016 63.44 63.75 63.42 63.74 6,668 +0.39(+0.62%)
Mar 21, 2016 62.78 63.93 62.78 63.35 12,272 +0.17(+0.27%)
Mar 18, 2016 63.49 63.56 63.00 63.18 32,486 +0.08(+0.13%)
Mar 17, 2016 62.84 63.25 62.76 63.10 17,112 +0.17(+0.27%)
Mar 16, 2016 62.85 63.05 62.56 62.93 8,995 -0.07(-0.11%)
Mar 15, 2016 62.92 63.06 62.84 63.00 8,306 -0.06(-0.10%)
Mar 14, 2016 62.80 63.19 62.68 63.06 10,710 +0.03(+0.05%)
Mar 11, 2016 62.56 63.23 62.56 63.03 8,178 +0.34(+0.54%)
Mar 10, 2016 62.70 62.70 62.01 62.69 35,914 +0.25(+0.41%)
Mar 09, 2016 62.32 62.57 62.16 62.44 23,754 +0.38(+0.61%)
Mar 08, 2016 62.31 62.41 61.92 62.06 12,079 -0.49(-0.79%)
Mar 07, 2016 62.61 62.70 62.46 62.55 6,942 -0.08(-0.13%)
Mar 04, 2016 61.96 62.71 61.95 62.63 6,835 +0.44(+0.71%)
Mar 03, 2016 61.85 62.20 61.85 62.19 7,521 +0.39(+0.62%)
Mar 02, 2016 61.27 62.01 61.27 61.80 19,886 +0.48(+0.78%)
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.