Skip to main content

High Yield Interest Rate Hedged ETF (NY: HYHG )

64.51 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.98 57.98 57.39 57.76 2,357 +0.33(+0.57%)
Oct 30, 2023 57.38 57.67 57.38 57.43 3,348 -0.05(-0.08%)
Oct 27, 2023 57.69 57.69 57.40 57.48 6,525 +0.06(+0.10%)
Oct 26, 2023 57.35 57.62 57.31 57.42 17,452 -0.27(-0.48%)
Oct 25, 2023 58.02 58.02 57.59 57.69 3,291 -0.11(-0.20%)
Oct 24, 2023 57.81 57.81 57.56 57.81 5,813 +0.40(+0.69%)
Oct 23, 2023 57.13 57.50 57.10 57.41 6,343 +0.17(+0.31%)
Oct 20, 2023 57.17 57.24 57.12 57.24 2,651 -0.20(-0.35%)
Oct 19, 2023 57.49 57.61 57.39 57.44 10,690 -0.06(-0.10%)
Oct 18, 2023 57.61 57.62 57.46 57.50 9,929 -0.04(-0.08%)
Oct 17, 2023 57.68 57.69 57.38 57.54 2,328 +0.01(+0.02%)
Oct 16, 2023 57.54 57.54 57.41 57.53 3,134 +0.18(+0.31%)
Oct 13, 2023 57.50 57.78 57.34 57.35 9,706 -0.21(-0.37%)
Oct 12, 2023 57.60 57.77 57.47 57.57 8,680 -0.05(-0.08%)
Oct 11, 2023 57.84 57.97 57.46 57.61 8,377 -0.11(-0.19%)
Oct 10, 2023 57.83 57.83 57.53 57.72 14,098 +0.19(+0.33%)
Oct 09, 2023 57.77 57.77 57.41 57.53 4,190 -0.12(-0.21%)
Oct 06, 2023 57.20 57.66 57.20 57.66 8,917 +0.44(+0.77%)
Oct 05, 2023 56.46 57.37 56.46 57.22 3,700 +0.00(+0.01%)
Oct 04, 2023 57.48 57.48 57.07 57.21 8,685 -0.07(-0.12%)
Oct 03, 2023 57.48 57.50 57.27 57.28 11,123 -0.28(-0.48%)
Oct 02, 2023 57.90 57.91 57.56 57.56 4,563 -0.29(-0.50%)
Sep 29, 2023 58.09 58.12 57.79 57.85 18,854 +0.05(+0.08%)
Sep 28, 2023 57.67 57.95 57.62 57.80 10,307 +0.12(+0.21%)
Sep 27, 2023 58.30 58.43 57.66 57.68 17,846 -0.02(-0.04%)
Sep 26, 2023 57.69 57.82 57.59 57.70 7,446 -0.15(-0.25%)
Sep 25, 2023 57.83 57.85 57.80 57.85 5,209 -0.10(-0.18%)
Sep 22, 2023 57.86 58.03 57.81 57.95 2,774 +0.14(+0.24%)
Sep 21, 2023 57.92 58.07 57.81 57.81 8,418 -0.38(-0.65%)
Sep 20, 2023 58.06 58.24 57.92 58.19 2,645 +0.14(+0.23%)
Sep 19, 2023 58.19 58.19 57.99 58.06 1,872 -0.17(-0.29%)
Sep 18, 2023 58.23 58.28 58.07 58.23 9,538 +0.09(+0.15%)
Sep 15, 2023 58.22 58.23 58.13 58.14 4,841 -0.16(-0.27%)
Sep 14, 2023 59.23 59.23 58.06 58.30 5,150 +0.13(+0.23%)
Sep 13, 2023 56.55 58.22 56.55 58.17 3,400 +0.17(+0.30%)
Sep 12, 2023 58.00 58.14 57.84 57.99 2,867 -0.08(-0.14%)
Sep 11, 2023 58.30 58.30 57.65 58.08 1,808 +0.07(+0.12%)
Sep 08, 2023 57.62 58.09 57.62 58.00 11,106 +0.18(+0.32%)
Sep 07, 2023 57.70 57.89 57.70 57.82 6,302 +0.68(+1.18%)
Sep 06, 2023 57.77 59.21 57.15 57.15 93,864 -0.63(-1.09%)
Sep 05, 2023 57.95 58.15 57.52 57.77 16,439 -0.19(-0.32%)
Sep 01, 2023 57.94 58.14 57.88 57.96 9,726 +0.12(+0.21%)
Aug 31, 2023 57.89 58.86 57.66 57.84 13,649 -0.08(-0.15%)
Aug 30, 2023 57.81 58.13 57.81 57.92 8,714 +0.04(+0.06%)
Aug 29, 2023 58.03 58.03 57.76 57.89 5,325 +0.07(+0.13%)
Aug 28, 2023 57.86 57.95 57.67 57.81 9,050 +0.12(+0.21%)
Aug 25, 2023 57.59 57.72 57.49 57.69 17,856 +0.31(+0.55%)
Aug 24, 2023 57.91 57.91 57.18 57.38 2,709 -0.20(-0.35%)
Aug 23, 2023 57.42 57.62 57.09 57.58 16,711 +0.32(+0.56%)
Aug 22, 2023 57.24 57.51 57.20 57.26 1,757 +0.05(+0.09%)
Aug 21, 2023 57.12 57.31 57.05 57.21 4,181 +0.12(+0.21%)
Aug 18, 2023 56.90 57.10 56.90 57.09 5,137 -0.20(-0.35%)
Aug 17, 2023 57.39 57.67 56.98 57.29 5,337 -0.13(-0.23%)
Aug 16, 2023 57.47 57.52 57.19 57.42 4,326 -0.00(-0.01%)
Aug 15, 2023 57.54 57.54 57.19 57.42 4,274 -0.06(-0.11%)
Aug 14, 2023 57.36 57.62 57.31 57.48 2,919 +0.04(+0.07%)
Aug 11, 2023 57.33 57.46 57.16 57.45 7,695 +0.14(+0.24%)
Aug 10, 2023 57.27 57.58 57.23 57.31 11,901 +0.16(+0.29%)
Aug 09, 2023 57.09 57.25 56.99 57.15 3,747 +0.06(+0.10%)
Aug 08, 2023 57.03 57.27 56.72 57.09 8,552 +0.05(+0.08%)
Aug 07, 2023 57.11 57.18 56.92 57.04 3,429 -0.07(-0.11%)
Aug 04, 2023 57.15 57.23 56.97 57.11 3,602 +0.20(+0.35%)
Aug 03, 2023 56.82 57.00 56.78 56.91 8,018 -0.00(-0.01%)
Aug 02, 2023 57.03 57.17 56.89 56.91 19,171 -0.23(-0.40%)
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.