Indicators

Xt Low Beta High Yield Bond ETF (NY: HYDW )

45.83 -0.09 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.11	45.11	45.03	45.08	4,999	+0.05(+0.11%)
Feb 28, 2024	45.06	45.08	45.03	45.03	2,236	+0.01(+0.02%)
Feb 27, 2024	45.02	45.04	45.02	45.02	4,648	-0.02(-0.04%)
Feb 26, 2024	45.16	45.16	45.04	45.04	1,914	-0.15(-0.33%)
Feb 23, 2024	45.24	45.31	45.17	45.19	2,312	+0.06(+0.12%)
Feb 22, 2024	45.19	45.21	45.13	45.14	7,741	+0.07(+0.17%)
Feb 21, 2024	45.09	45.09	45.00	45.06	3,463	-0.03(-0.06%)
Feb 20, 2024	45.01	45.12	45.01	45.09	2,965	+0.08(+0.17%)
Feb 16, 2024	45.05	45.06	45.01	45.01	4,385	-0.11(-0.24%)
Feb 15, 2024	45.08	45.18	45.07	45.12	10,693	+0.12(+0.27%)
Feb 14, 2024	45.02	45.03	44.97	45.00	3,739	+0.11(+0.24%)
Feb 13, 2024	44.95	44.97	44.87	44.89	2,716	-0.30(-0.67%)
Feb 12, 2024	45.27	45.33	45.19	45.19	2,655	-0.08(-0.18%)
Feb 09, 2024	45.24	45.29	45.24	45.28	2,388	+0.02(+0.04%)
Feb 08, 2024	45.27	45.27	45.22	45.26	1,783	-0.08(-0.17%)
Feb 07, 2024	45.23	45.35	45.18	45.34	11,893	+0.13(+0.28%)
Feb 06, 2024	45.22	45.30	45.19	45.21	5,932	+0.20(+0.44%)
Feb 05, 2024	44.93	45.08	44.93	45.01	41,216	-0.18(-0.39%)
Feb 02, 2024	45.13	45.20	45.13	45.19	4,625	-0.15(-0.34%)

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.