Skip to main content

Xt USD High Yield Corp Bond ETF (NY: HYLB )

36.74 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.96 29.97 29.92 29.94 516,082 -0.02(-0.06%)
Feb 27, 2019 29.96 29.98 29.95 29.96 489,912 +0.02(+0.08%)
Feb 26, 2019 29.90 29.98 29.90 29.94 2,674,647 +0.04(+0.14%)
Feb 25, 2019 29.92 29.95 29.88 29.89 1,448,003 +0.04(+0.14%)
Feb 22, 2019 29.84 29.90 29.84 29.85 1,765,913 +0.04(+0.14%)
Feb 21, 2019 29.83 29.85 29.78 29.81 367,462 -0.02(-0.06%)
Feb 20, 2019 29.82 29.85 29.78 29.83 530,214 +0.02(+0.08%)
Feb 19, 2019 29.76 29.83 29.75 29.80 499,069 +0.01(+0.04%)
Feb 15, 2019 29.77 29.80 29.75 29.79 528,734 +0.05(+0.18%)
Feb 14, 2019 29.70 29.75 29.64 29.74 1,265,157 +0.01(+0.04%)
Feb 13, 2019 29.77 29.80 29.70 29.72 540,938 -0.05(-0.16%)
Feb 12, 2019 29.69 29.77 29.69 29.77 4,131,377 +0.16(+0.53%)
Feb 11, 2019 29.60 29.61 29.56 29.61 444,542 +0.05(+0.16%)
Feb 08, 2019 29.57 29.58 29.52 29.57 2,082,593 -0.03(-0.10%)
Feb 07, 2019 29.59 29.61 29.53 29.60 3,897,177 -0.09(-0.31%)
Feb 06, 2019 29.70 29.74 29.66 29.69 672,877 +0.00(+0.00%)
Feb 05, 2019 29.63 29.74 29.63 29.69 873,755 +0.07(+0.25%)
Feb 04, 2019 29.56 29.63 29.51 29.61 710,935 +0.05(+0.18%)
Feb 01, 2019 29.55 29.57 29.48 29.56 1,814,430 -0.04(-0.14%)
Jan 31, 2019 29.52 29.61 29.52 29.60 570,294 +0.11(+0.37%)
Jan 30, 2019 29.32 29.54 29.31 29.49 457,055 +0.21(+0.70%)
Jan 29, 2019 29.31 29.35 29.24 29.29 12,448,783 -0.02(-0.06%)
Jan 28, 2019 29.30 29.34 29.25 29.31 598,812 -0.04(-0.12%)
Jan 25, 2019 29.32 29.38 29.32 29.34 575,969 +0.08(+0.27%)
Jan 24, 2019 29.25 29.31 29.18 29.26 662,893 +0.01(+0.02%)
Jan 23, 2019 29.23 29.28 29.17 29.26 474,510 +0.04(+0.14%)
Jan 22, 2019 29.32 29.35 29.16 29.22 715,788 -0.14(-0.49%)
Jan 18, 2019 29.34 29.42 29.33 29.36 546,475 +0.08(+0.29%)
Jan 17, 2019 29.20 29.31 29.18 29.28 1,334,498 +0.04(+0.14%)
Jan 16, 2019 29.22 29.28 29.21 29.23 8,589,248 +0.07(+0.23%)
Jan 15, 2019 29.09 29.19 29.08 29.17 564,516 +0.10(+0.35%)
Jan 14, 2019 29.10 29.13 29.05 29.06 2,923,431 -0.09(-0.31%)
Jan 11, 2019 29.16 29.19 29.13 29.16 1,241,913 -0.10(-0.35%)
Jan 10, 2019 29.06 29.29 29.05 29.26 7,259,520 +0.13(+0.44%)
Jan 09, 2019 29.13 29.20 29.08 29.13 664,285 +0.08(+0.27%)
Jan 08, 2019 29.00 29.09 28.94 29.05 1,936,094 +0.16(+0.54%)
Jan 07, 2019 28.67 28.90 28.67 28.90 284,712 +0.33(+1.16%)
Jan 04, 2019 28.36 28.67 28.36 28.56 1,648,704 +0.40(+1.41%)
Jan 03, 2019 28.18 28.24 28.10 28.17 396,670 -0.01(-0.04%)
Jan 02, 2019 28.09 28.23 28.07 28.18 304,781 -0.06(-0.21%)
Dec 31, 2018 28.23 28.30 28.21 28.24 352,110 +0.03(+0.11%)
Dec 28, 2018 28.14 28.26 28.07 28.21 515,323 +0.05(+0.19%)
Dec 27, 2018 28.00 28.20 27.97 28.15 966,767 -0.01(-0.04%)
Dec 26, 2018 27.76 28.19 27.71 28.17 2,251,703 +0.41(+1.48%)
Dec 24, 2018 27.95 27.98 27.76 27.76 1,223,686 -0.18(-0.63%)
Dec 21, 2018 28.03 28.07 27.86 27.93 3,247,699 -0.15(-0.53%)
Dec 20, 2018 28.24 28.24 27.87 28.08 12,280,217 -0.21(-0.74%)
Dec 19, 2018 28.57 28.64 28.29 28.29 479,731 -0.27(-0.95%)
Dec 18, 2018 28.69 28.69 28.52 28.56 316,694 -0.10(-0.36%)
Dec 17, 2018 28.83 28.84 28.61 28.66 282,015 -0.16(-0.56%)
Dec 14, 2018 28.84 28.92 28.80 28.83 279,580 -0.09(-0.31%)
Dec 13, 2018 28.90 28.97 28.90 28.92 805,611 +0.05(+0.19%)
Dec 12, 2018 28.87 28.94 28.83 28.86 245,929 +0.08(+0.29%)
Dec 11, 2018 28.83 28.83 28.76 28.78 779,343 +0.05(+0.17%)
Dec 10, 2018 28.73 28.75 28.61 28.73 415,401 +0.01(+0.04%)
Dec 07, 2018 28.86 28.90 28.72 28.72 361,624 -0.10(-0.33%)
Dec 06, 2018 28.73 28.82 28.64 28.81 2,121,759 -0.07(-0.23%)
Dec 04, 2018 28.94 28.98 28.84 28.88 332,334 -0.16(-0.54%)
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.