Skip to main content

Xt Bb US Investment Grade Corp ESG ETF (NY: ESCR )

18.27 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.51 18.51 18.51 18.51 0 +0.09(+0.51%)
Apr 27, 2023 18.42 18.42 18.42 18.42 0 -0.07(-0.41%)
Apr 26, 2023 18.50 18.50 18.50 18.50 0 -0.06(-0.35%)
Apr 25, 2023 18.56 18.56 18.56 18.56 0 +0.11(+0.57%)
Apr 24, 2023 18.45 18.45 18.45 18.45 4 +0.06(+0.35%)
Apr 21, 2023 18.38 18.41 18.38 18.39 3,594 +0.03(+0.16%)
Apr 20, 2023 18.36 18.36 18.36 18.36 0 +0.06(+0.30%)
Apr 19, 2023 18.30 18.30 18.30 18.30 0 -0.09(-0.49%)
Apr 18, 2023 18.39 18.39 18.39 18.39 0 +0.04(+0.19%)
Apr 17, 2023 18.36 18.36 18.36 18.36 1 -0.07(-0.41%)
Apr 14, 2023 18.43 18.43 18.43 18.43 0 -0.07(-0.35%)
Apr 13, 2023 18.50 18.50 18.50 18.50 40 +0.03(+0.16%)
Apr 12, 2023 18.47 18.47 18.47 18.47 5 -0.04(-0.19%)
Apr 11, 2023 18.50 18.50 18.50 18.50 3 +0.01(+0.08%)
Apr 10, 2023 18.49 18.49 18.49 18.49 1 -0.09(-0.51%)
Apr 06, 2023 18.59 18.59 18.59 18.59 100 -0.02(-0.11%)
Apr 05, 2023 18.61 18.61 18.61 18.61 0 +0.03(+0.14%)
Apr 04, 2023 18.58 18.58 18.58 18.58 12 +0.04(+0.20%)
Apr 03, 2023 18.54 18.54 18.54 18.54 3 +0.05(+0.28%)
Mar 31, 2023 18.49 18.49 18.49 18.49 100 +0.14(+0.75%)
Mar 30, 2023 18.35 18.35 18.35 18.35 0 +0.02(+0.09%)
Mar 29, 2023 18.34 18.34 18.34 18.34 0 +0.09(+0.47%)
Mar 28, 2023 18.24 18.25 18.24 18.25 1,044 -0.09(-0.47%)
Mar 27, 2023 18.34 18.34 18.34 18.34 65 -0.16(-0.88%)
Mar 24, 2023 18.52 18.54 18.48 18.50 14,138 +0.06(+0.34%)
Mar 23, 2023 18.44 18.44 18.44 18.44 3 +0.04(+0.21%)
Mar 22, 2023 18.40 18.40 18.40 18.40 0 +0.13(+0.73%)
Mar 21, 2023 18.27 18.27 18.27 18.27 0 +0.06(+0.34%)
Mar 20, 2023 18.20 18.20 18.20 18.20 6 -0.09(-0.49%)
Mar 17, 2023 18.34 18.35 18.29 18.29 1,232 +0.10(+0.54%)
Mar 16, 2023 18.19 18.19 18.19 18.19 0 -0.01(-0.03%)
Mar 15, 2023 18.20 18.20 18.20 18.20 2 +0.13(+0.72%)
Mar 14, 2023 18.07 18.07 18.07 18.07 0 -0.07(-0.39%)
Mar 13, 2023 18.14 18.14 18.14 18.14 4 +0.05(+0.25%)
Mar 10, 2023 18.09 18.09 18.09 18.09 100 +0.19(+1.06%)
Mar 09, 2023 17.86 17.94 17.86 17.91 15,663 +0.01(+0.06%)
Mar 08, 2023 17.89 17.89 17.89 17.89 4 -0.04(-0.22%)
Mar 07, 2023 17.97 17.97 17.93 17.93 111 -0.07(-0.36%)
Mar 06, 2023 18.00 18.00 18.00 18.00 4 -0.05(-0.28%)
Mar 03, 2023 18.05 18.05 18.05 18.05 100 +0.23(+1.26%)
Mar 02, 2023 17.82 17.82 17.82 17.82 0 -0.05(-0.28%)
Mar 01, 2023 17.88 17.88 17.88 17.88 1 -0.09(-0.47%)
Feb 28, 2023 17.96 17.96 17.96 17.96 0 -0.05(-0.28%)
Feb 27, 2023 17.96 18.01 17.96 18.01 514 +0.03(+0.14%)
Feb 24, 2023 17.95 17.98 17.95 17.98 1,382 -0.07(-0.42%)
Feb 23, 2023 18.06 18.06 18.06 18.06 0 +0.06(+0.36%)
Feb 22, 2023 18.00 18.00 18.00 18.00 1 +0.02(+0.08%)
Feb 21, 2023 18.00 18.00 17.98 17.98 100 -0.12(-0.69%)
Feb 17, 2023 18.11 18.11 18.11 18.11 100 -0.04(-0.22%)
Feb 16, 2023 18.14 18.14 18.14 18.14 5 -0.08(-0.44%)
Feb 15, 2023 18.23 18.23 18.23 18.23 3 -0.04(-0.19%)
Feb 14, 2023 18.29 18.29 18.23 18.26 400 -0.02(-0.14%)
Feb 13, 2023 18.29 18.29 18.29 18.29 0 +0.00(+0.03%)
Feb 10, 2023 18.28 18.28 18.28 18.28 100 -0.11(-0.60%)
Feb 09, 2023 18.50 18.50 18.39 18.39 235 -0.09(-0.46%)
Feb 08, 2023 18.48 18.48 18.48 18.48 6 +0.02(+0.11%)
Feb 07, 2023 18.51 18.59 18.45 18.45 3,579 -0.06(-0.30%)
Feb 06, 2023 18.51 18.51 18.51 18.51 158 -0.12(-0.64%)
Feb 03, 2023 18.63 18.63 18.63 18.63 0 -0.20(-1.04%)
Feb 02, 2023 18.83 18.83 18.83 18.83 0 +0.01(+0.08%)
Feb 01, 2023 18.66 18.81 18.66 18.81 1,962 +0.17(+0.93%)
Jan 31, 2023 18.64 18.64 18.64 18.64 1,766 +0.07(+0.36%)
Jan 30, 2023 18.57 18.57 18.57 18.57 1 -0.05(-0.30%)
Jan 27, 2023 18.62 18.62 18.62 18.62 0 -0.06(-0.30%)
Jan 26, 2023 18.68 18.68 18.68 18.68 1 +0.02(+0.11%)
Jan 25, 2023 18.66 18.66 18.66 18.66 0 -0.02(-0.11%)
Jan 24, 2023 18.68 18.68 18.68 18.68 4 +0.07(+0.38%)
Jan 23, 2023 18.61 18.61 18.61 18.61 14 +0.00(+0.00%)
Jan 20, 2023 18.61 18.61 18.61 18.61 100 -0.08(-0.43%)
Jan 19, 2023 18.69 18.69 18.69 18.69 3 -0.04(-0.21%)
Jan 18, 2023 18.73 18.73 18.73 18.73 0 +0.13(+0.71%)
Jan 17, 2023 18.64 18.66 18.60 18.60 690 -0.05(-0.25%)
Jan 13, 2023 18.64 18.72 18.64 18.65 2,558 -0.03(-0.16%)
Jan 12, 2023 18.68 18.68 18.68 18.68 121 +0.19(+1.00%)
Jan 11, 2023 18.49 18.49 18.49 18.49 7 +0.14(+0.77%)
Jan 10, 2023 18.35 18.35 18.35 18.35 891 -0.07(-0.41%)
Jan 09, 2023 18.41 18.43 18.41 18.43 1,118 +0.04(+0.19%)
Jan 06, 2023 18.39 18.39 18.39 18.39 0 +0.28(+1.55%)
Jan 05, 2023 18.11 18.11 18.11 18.11 0 -0.00(-0.03%)
Jan 04, 2023 18.11 18.11 18.11 18.11 3 +0.12(+0.69%)
Jan 03, 2023 18.01 18.03 17.99 17.99 4,481 +0.08(+0.47%)
Dec 30, 2022 17.90 18.05 17.87 17.91 16,597 -0.06(-0.36%)
Dec 29, 2022 17.97 17.97 17.97 17.97 0 +0.04(+0.22%)
Dec 28, 2022 17.93 17.93 17.93 17.93 459 -0.04(-0.22%)
Dec 27, 2022 18.03 18.06 17.95 17.97 9,320 -0.17(-0.94%)
Dec 23, 2022 18.18 18.19 18.09 18.14 4,101 -0.02(-0.11%)
Dec 22, 2022 18.16 18.16 18.16 18.16 100 -0.01(-0.06%)
Dec 21, 2022 18.17 18.17 18.17 18.17 117 +0.05(+0.25%)
Dec 20, 2022 18.08 18.12 18.08 18.12 209 -0.23(-1.28%)
Dec 19, 2022 18.25 18.36 18.25 18.36 11,297 -0.06(-0.33%)
Dec 16, 2022 18.42 18.42 18.42 18.42 100 -0.09(-0.49%)
Dec 15, 2022 18.51 18.51 18.51 18.51 100 +0.07(+0.38%)
Dec 14, 2022 18.44 18.44 18.44 18.44 100 -0.06(-0.32%)
Dec 13, 2022 18.50 18.50 18.50 18.50 2 +0.17(+0.93%)
Dec 12, 2022 18.33 18.33 18.33 18.33 2 -0.08(-0.46%)
Dec 09, 2022 18.41 18.41 18.41 18.41 100 -0.08(-0.44%)
Dec 08, 2022 18.50 18.50 18.50 18.50 7 -0.00(-0.03%)
Dec 07, 2022 18.50 18.50 18.50 18.50 0 +0.14(+0.74%)
Dec 06, 2022 18.36 18.36 18.36 18.36 22 +0.02(+0.10%)
Dec 05, 2022 18.31 18.35 18.30 18.35 1,700 -0.10(-0.53%)
Dec 02, 2022 18.33 18.44 18.28 18.44 5,217 +0.09(+0.52%)
Dec 01, 2022 18.25 18.35 18.24 18.35 8,204 +0.21(+1.15%)
Nov 30, 2022 18.07 18.14 18.07 18.14 171 +0.13(+0.71%)
Nov 29, 2022 18.01 18.01 18.01 18.01 0 -0.08(-0.42%)
Nov 28, 2022 18.02 18.09 18.02 18.09 103 -0.06(-0.33%)
Nov 25, 2022 18.15 18.15 18.15 18.15 100 +0.04(+0.22%)
Nov 23, 2022 18.11 18.11 18.11 18.11 100 +0.14(+0.78%)
Nov 22, 2022 17.97 17.98 17.96 17.97 400 +0.11(+0.62%)
Nov 21, 2022 17.86 17.86 17.86 17.86 100 -0.01(-0.06%)
Nov 18, 2022 17.87 17.87 17.87 17.87 100 -0.04(-0.25%)
Nov 17, 2022 17.91 17.91 17.91 17.91 0 -0.06(-0.33%)
Nov 16, 2022 17.97 17.97 17.97 17.97 0 +0.12(+0.65%)
Nov 15, 2022 17.86 17.86 17.86 17.86 71 +0.16(+0.89%)
Nov 14, 2022 17.70 17.70 17.70 17.70 64 -0.06(-0.33%)
Nov 11, 2022 17.76 17.76 17.76 17.76 0 +0.03(+0.20%)
Nov 10, 2022 17.66 17.73 17.66 17.73 251 +0.54(+3.11%)
Nov 09, 2022 17.19 17.19 17.19 17.19 5 -0.06(-0.38%)
Nov 08, 2022 17.25 17.25 17.25 17.25 9 +0.06(+0.35%)
Nov 07, 2022 17.20 17.20 17.20 17.20 0 -0.01(-0.06%)
Nov 04, 2022 17.20 17.20 17.20 17.20 100 +0.01(+0.06%)
Nov 03, 2022 17.20 17.20 17.20 17.20 13 -0.09(-0.55%)
Nov 02, 2022 17.29 17.29 17.29 17.29 0 -0.06(-0.34%)
Nov 01, 2022 17.35 17.35 17.35 17.35 0 +0.05(+0.30%)
Oct 31, 2022 17.30 17.30 17.30 17.30 45 -0.02(-0.14%)
Oct 28, 2022 17.32 17.32 17.32 17.32 100 -0.03(-0.17%)
Oct 27, 2022 17.35 17.35 17.35 17.35 0 +0.05(+0.29%)
Oct 26, 2022 17.30 17.30 17.30 17.30 0 +0.09(+0.52%)
Oct 25, 2022 17.21 17.21 17.21 17.21 0 +0.16(+0.92%)
Oct 24, 2022 17.05 0 +0.03(+0.17%)
Oct 21, 2022 17.02 17.02 17.02 17.02 0 +0.00(+0.03%)
Oct 20, 2022 17.02 17.02 17.02 17.02 1 -0.22(-1.28%)
Oct 19, 2022 17.20 17.24 17.20 17.24 100 -0.11(-0.61%)
Oct 18, 2022 17.34 17.34 17.34 17.34 0 +0.08(+0.49%)
Oct 17, 2022 17.26 17.26 17.26 17.26 0 +0.06(+0.36%)
Oct 14, 2022 17.20 17.20 17.20 17.20 0 -0.12(-0.71%)
Oct 13, 2022 17.32 17.32 17.32 17.32 2 +0.05(+0.26%)
Oct 12, 2022 17.27 17.27 17.27 17.27 5 -0.02(-0.12%)
Oct 11, 2022 17.30 17.30 17.30 17.30 7 +0.00(+0.00%)
Oct 10, 2022 17.30 17.30 17.30 17.30 0 -0.19(-1.10%)
Oct 07, 2022 17.49 17.49 17.49 17.49 100 -0.14(-0.77%)
Oct 06, 2022 17.62 17.62 17.62 17.62 0 +0.02(+0.13%)
Oct 05, 2022 17.60 17.60 17.60 17.60 0 -0.20(-1.10%)
Oct 04, 2022 17.80 17.80 17.80 17.80 0 +0.07(+0.39%)
Oct 03, 2022 17.73 17.73 17.73 17.73 0 +0.19(+1.06%)
Sep 30, 2022 17.54 17.54 17.54 17.54 0 +0.04(+0.21%)
Sep 29, 2022 17.50 17.50 17.50 17.50 0 -0.09(-0.52%)
Sep 28, 2022 17.59 17.59 17.59 17.59 0 +0.23(+1.30%)
Sep 27, 2022 17.45 17.45 17.37 17.37 500 -0.25(-1.40%)
Sep 26, 2022 17.61 17.61 17.61 17.61 3 -0.21(-1.15%)
Sep 23, 2022 17.82 17.82 17.82 17.82 0 -0.02(-0.14%)
Sep 22, 2022 17.84 17.84 17.84 17.84 1 -0.21(-1.19%)
Sep 21, 2022 18.06 18.06 18.06 18.06 0 +0.02(+0.11%)
Sep 20, 2022 18.04 18.04 18.04 18.04 1 -0.12(-0.64%)
Sep 19, 2022 18.16 18.16 18.16 18.16 4 +0.01(+0.03%)
Sep 16, 2022 18.15 18.15 18.15 18.15 0 -0.04(-0.22%)
Sep 15, 2022 18.19 18.19 18.19 18.19 1 -0.07(-0.38%)
Sep 14, 2022 18.26 18.26 18.26 18.26 0 +0.09(+0.50%)
Sep 13, 2022 18.17 18.17 18.17 18.17 1 -0.15(-0.85%)
Sep 12, 2022 18.32 18.32 18.32 18.32 4 -0.05(-0.24%)
Sep 09, 2022 18.37 18.37 18.37 18.37 100 +0.03(+0.14%)
Sep 08, 2022 18.34 18.34 18.34 18.34 0 +0.02(+0.14%)
Sep 07, 2022 18.32 18.32 18.32 18.32 4 +0.15(+0.83%)
Sep 06, 2022 18.17 18.17 18.17 18.17 0 -0.23(-1.26%)
Sep 02, 2022 18.40 18.40 18.40 18.40 0 +0.11(+0.59%)
Sep 01, 2022 18.29 18.29 18.29 18.29 2 -0.20(-1.06%)
Aug 31, 2022 18.49 18.49 18.49 18.49 4 -0.11(-0.58%)
Aug 30, 2022 18.60 18.60 18.60 18.60 0 -0.02(-0.13%)
Aug 29, 2022 18.62 18.62 18.62 18.62 0 -0.11(-0.59%)
Aug 26, 2022 18.73 18.73 18.73 18.73 100 -0.09(-0.50%)
Aug 25, 2022 18.82 18.82 18.82 18.82 0 +0.17(+0.91%)
Aug 24, 2022 18.66 18.66 18.66 18.66 0 -0.09(-0.51%)
Aug 23, 2022 18.75 18.75 18.75 18.75 0 +0.02(+0.13%)
Aug 22, 2022 18.70 18.73 18.70 18.73 150 -0.07(-0.40%)
Aug 19, 2022 18.80 18.80 18.80 18.80 0 -0.22(-1.16%)
Aug 18, 2022 19.02 19.02 19.02 19.02 0 +0.03(+0.15%)
Aug 17, 2022 18.99 18.99 18.99 18.99 0 -0.12(-0.62%)
Aug 16, 2022 19.11 19.11 19.11 19.11 26 -0.12(-0.62%)
Aug 15, 2022 19.23 19.23 19.23 19.23 0 +0.10(+0.53%)
Aug 12, 2022 19.13 19.13 19.13 19.13 0 +0.09(+0.47%)
Aug 11, 2022 19.04 19.04 19.04 19.04 4 -0.10(-0.51%)
Aug 10, 2022 19.12 19.14 19.12 19.14 892 +0.12(+0.62%)
Aug 09, 2022 19.02 19.02 19.02 19.02 5 -0.09(-0.50%)
Aug 08, 2022 19.11 19.11 19.11 19.11 9 +0.12(+0.66%)
Aug 05, 2022 18.99 18.99 18.99 18.99 0 -0.25(-1.27%)
Aug 04, 2022 19.23 19.23 19.22 19.23 7,858 +0.06(+0.34%)
Aug 03, 2022 19.17 19.17 19.17 19.17 0 +0.12(+0.63%)
Aug 02, 2022 19.05 19.05 19.05 19.05 0 -0.15(-0.77%)
Aug 01, 2022 19.20 19.20 19.20 19.20 50 -0.09(-0.49%)
Jul 29, 2022 19.30 19.30 19.29 19.29 197 +0.13(+0.69%)
Jul 28, 2022 19.17 19.17 19.13 19.16 1,804 +0.06(+0.33%)
Jul 27, 2022 19.10 19.10 19.10 19.10 0 +0.09(+0.47%)
Jul 26, 2022 19.01 19.01 19.01 19.01 0 +0.01(+0.08%)
Jul 25, 2022 18.99 18.99 18.99 18.99 0 -0.10(-0.50%)
Jul 22, 2022 19.10 19.10 19.09 19.09 200 +0.10(+0.55%)
Jul 21, 2022 18.99 18.99 18.99 18.99 1 +0.22(+1.15%)
Jul 20, 2022 18.77 18.77 18.77 18.77 0 +0.00(+0.02%)
Jul 19, 2022 18.77 18.77 18.77 18.77 0 -0.01(-0.06%)
Jul 18, 2022 18.78 18.78 18.78 18.78 1 -0.08(-0.41%)
Jul 15, 2022 18.86 18.86 18.86 18.86 0 +0.11(+0.56%)
Jul 14, 2022 18.75 18.75 18.75 18.75 0 -0.08(-0.43%)
Jul 13, 2022 18.83 18.83 18.83 18.83 11 +0.10(+0.54%)
Jul 12, 2022 18.73 18.73 18.73 18.73 3 +0.01(+0.07%)
Jul 11, 2022 18.72 18.72 18.72 18.72 14 +0.07(+0.35%)
Jul 08, 2022 18.65 18.65 18.65 18.65 0 -0.02(-0.13%)
Jul 07, 2022 18.68 18.68 18.68 18.68 3 -0.04(-0.21%)
Jul 06, 2022 18.71 18.71 18.71 18.71 1 -0.05(-0.26%)
Jul 05, 2022 18.76 18.76 18.76 18.76 3 +0.08(+0.42%)
Jul 01, 2022 18.69 18.69 18.69 18.69 0 +0.08(+0.45%)
Jun 30, 2022 18.60 18.60 18.60 18.60 0 +0.11(+0.60%)
Jun 29, 2022 18.49 18.49 18.49 18.49 0 +0.12(+0.67%)
Jun 28, 2022 18.37 18.37 18.37 18.37 1 -0.10(-0.53%)
Jun 27, 2022 18.46 18.46 18.46 18.46 0 -0.14(-0.75%)
Jun 24, 2022 18.61 18.61 18.61 18.61 0 +0.01(+0.05%)
Jun 23, 2022 18.53 18.59 18.53 18.59 901 +0.16(+0.87%)
Jun 22, 2022 18.37 18.43 18.37 18.43 100 +0.10(+0.55%)
Jun 21, 2022 18.34 18.34 18.34 18.34 0 -0.16(-0.87%)
Jun 17, 2022 18.50 18.50 18.50 18.50 100 +0.01(+0.06%)
Jun 16, 2022 18.50 18.50 18.48 18.48 201 +0.10(+0.56%)
Jun 15, 2022 18.38 18.38 18.38 18.38 0 +0.20(+1.10%)
Jun 14, 2022 18.18 18.18 18.18 18.18 5 -0.05(-0.29%)
Jun 13, 2022 18.23 18.23 18.23 18.23 1 -0.36(-1.95%)
Jun 10, 2022 18.59 18.59 18.59 18.59 158 -0.18(-0.96%)
Jun 09, 2022 18.77 18.77 18.77 18.77 7 -0.16(-0.83%)
Jun 08, 2022 18.93 18.93 18.93 18.93 12 -0.04(-0.23%)
Jun 07, 2022 18.80 18.98 18.80 18.98 5,508 +0.11(+0.58%)
Jun 06, 2022 18.84 18.86 18.81 18.86 2,954 -0.11(-0.55%)
Jun 03, 2022 18.97 18.97 18.97 18.97 100 -0.07(-0.37%)
Jun 02, 2022 19.04 19.04 19.04 19.04 0 -0.01(-0.03%)
Jun 01, 2022 19.05 19.05 19.05 19.05 0 -0.13(-0.70%)
May 31, 2022 19.18 19.18 19.18 19.18 0 -0.14(-0.70%)
May 27, 2022 19.32 19.32 19.32 19.32 0 +0.07(+0.34%)
May 26, 2022 19.25 19.25 19.25 19.25 0 +0.04(+0.22%)
May 25, 2022 19.21 19.21 19.21 19.21 0 +0.16(+0.83%)
May 24, 2022 19.05 19.05 19.05 19.05 0 +0.18(+0.93%)
May 23, 2022 18.88 18.88 18.88 18.88 5 -0.02(-0.11%)
May 20, 2022 18.89 18.89 18.89 18.89 0 +0.02(+0.13%)
May 19, 2022 18.87 18.87 18.87 18.87 0 +0.12(+0.64%)
May 18, 2022 18.75 18.75 18.75 18.75 0 +0.05(+0.29%)
May 17, 2022 18.70 18.70 18.70 18.70 0 -0.14(-0.77%)
May 16, 2022 18.84 18.84 18.84 18.84 0 +0.10(+0.53%)
May 13, 2022 18.65 18.74 18.65 18.74 225 -0.19(-1.00%)
May 12, 2022 18.93 18.93 18.93 18.93 0 +0.06(+0.32%)
May 11, 2022 18.87 18.87 18.87 18.87 164 +0.00(+0.00%)
May 10, 2022 18.83 18.89 18.73 18.87 5,435 +0.18(+0.94%)
May 09, 2022 18.70 18.70 18.70 18.70 12 -0.03(-0.16%)
May 06, 2022 18.73 18.73 18.73 18.73 0 -0.03(-0.18%)
May 05, 2022 18.76 18.76 18.76 18.76 12 -0.29(-1.50%)
May 04, 2022 19.05 19.05 19.05 19.05 0 +0.11(+0.58%)
May 03, 2022 18.93 18.93 18.93 18.93 5 +0.18(+0.99%)
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.