Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.45 +0.12 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.14 28.20 28.14 28.20 17,288 +0.08(+0.27%)
Aug 30, 2017 28.05 28.13 28.05 28.12 105,641 +0.06(+0.22%)
Aug 29, 2017 28.03 28.06 28.02 28.06 4,819 -0.02(-0.06%)
Aug 28, 2017 28.09 28.09 28.05 28.08 4,744 +0.01(+0.05%)
Aug 25, 2017 28.06 28.06 28.04 28.06 3,295 +0.04(+0.14%)
Aug 24, 2017 28.02 28.03 27.98 28.03 9,649 +0.04(+0.13%)
Aug 23, 2017 27.96 27.99 27.95 27.99 13,530 +0.02(+0.06%)
Aug 22, 2017 27.95 27.98 27.95 27.98 10,984 +0.08(+0.29%)
Aug 21, 2017 27.91 27.92 27.86 27.89 78,971 +0.03(+0.12%)
Aug 18, 2017 27.88 27.91 27.82 27.86 124,759 +0.03(+0.12%)
Aug 17, 2017 27.99 27.99 27.83 27.83 194,715 -0.15(-0.55%)
Aug 16, 2017 27.98 28.02 27.98 27.98 17,966 +0.02(+0.06%)
Aug 15, 2017 27.97 27.97 27.93 27.97 7,982 +0.00(+0.00%)
Aug 14, 2017 27.98 28.00 27.93 27.97 86,929 +0.13(+0.45%)
Aug 11, 2017 27.87 27.89 27.83 27.84 202,089 +0.02(+0.06%)
Aug 10, 2017 27.95 27.95 27.81 27.82 304,381 -0.14(-0.51%)
Aug 09, 2017 28.01 28.04 27.96 27.97 189,724 -0.14(-0.49%)
Aug 08, 2017 28.15 28.18 28.10 28.10 23,242 -0.05(-0.20%)
Aug 07, 2017 28.19 28.19 28.14 28.16 27,292 -0.01(-0.02%)
Aug 04, 2017 28.17 28.19 28.14 28.16 69,181 -0.02(-0.06%)
Aug 03, 2017 28.17 28.19 28.15 28.18 50,656 -0.03(-0.10%)
Aug 02, 2017 28.21 28.22 28.19 28.21 6,199 +0.01(+0.04%)
Aug 01, 2017 28.20 28.20 28.18 28.20 10,020 +0.01(+0.05%)
Jul 31, 2017 28.16 28.18 28.15 28.18 10,730 +0.02(+0.06%)
Jul 28, 2017 28.16 28.17 28.15 28.17 4,718 -0.01(-0.04%)
Jul 27, 2017 28.19 28.19 28.14 28.18 35,362 -0.03(-0.10%)
Jul 26, 2017 28.19 28.20 28.14 28.20 19,840 +0.07(+0.23%)
Jul 25, 2017 28.16 28.16 28.11 28.14 7,791 +0.06(+0.20%)
Jul 24, 2017 28.09 28.15 28.08 28.08 3,935 -0.02(-0.06%)
Jul 21, 2017 28.08 28.10 28.08 28.10 3,458 -0.02(-0.06%)
Jul 20, 2017 28.13 28.13 28.11 28.12 6,659 +0.01(+0.02%)
Jul 19, 2017 28.09 28.12 28.08 28.11 30,251 +0.06(+0.21%)
Jul 18, 2017 28.03 28.05 28.03 28.05 11,511 +0.03(+0.11%)
Jul 17, 2017 28.03 28.05 28.02 28.02 3,992 +0.01(+0.05%)
Jul 14, 2017 27.99 28.01 27.98 28.01 7,890 +0.07(+0.25%)
Jul 13, 2017 27.90 27.94 27.90 27.94 7,672 +0.04(+0.13%)
Jul 12, 2017 27.88 27.92 27.88 27.90 19,706 +0.12(+0.44%)
Jul 11, 2017 27.77 27.78 27.75 27.78 15,646 -0.02(-0.08%)
Jul 10, 2017 27.74 27.82 27.73 27.80 88,989 +0.06(+0.21%)
Jul 07, 2017 27.73 27.77 27.68 27.74 157,665 -0.01(-0.03%)
Jul 06, 2017 27.83 27.83 27.72 27.75 68,668 -0.09(-0.34%)
Jul 05, 2017 27.89 27.89 27.84 27.84 12,942 -0.09(-0.33%)
Jul 03, 2017 27.94 27.94 27.94 27.94 800 +0.07(+0.25%)
Jun 30, 2017 27.87 27.88 27.87 27.87 2,583 +0.05(+0.18%)
Jun 29, 2017 27.88 27.88 27.80 27.82 7,025 -0.07(-0.23%)
Jun 28, 2017 27.83 27.89 27.80 27.88 138,924 +0.09(+0.32%)
Jun 27, 2017 27.87 27.87 27.79 27.79 2,195 -0.08(-0.30%)
Jun 26, 2017 27.83 27.88 27.83 27.88 33,332 +0.07(+0.26%)
Jun 23, 2017 27.77 27.81 27.77 27.81 5,798 +0.07(+0.25%)
Jun 22, 2017 27.70 27.76 27.69 27.74 23,273 +0.06(+0.23%)
Jun 21, 2017 27.81 27.81 27.67 27.67 39,888 -0.14(-0.49%)
Jun 20, 2017 27.83 27.83 27.81 27.81 48,726 -0.10(-0.35%)
Jun 19, 2017 27.88 27.92 27.88 27.90 24,214 +0.06(+0.21%)
Jun 16, 2017 27.86 27.87 27.83 27.84 14,604 -0.03(-0.10%)
Jun 15, 2017 27.90 27.91 27.87 27.87 30,474 -0.10(-0.37%)
Jun 14, 2017 27.99 27.99 27.96 27.98 1,712 +0.03(+0.10%)
Jun 13, 2017 27.93 27.96 27.92 27.95 7,213 +0.03(+0.11%)
Jun 12, 2017 27.87 27.92 27.87 27.92 26,476 +0.05(+0.18%)
Jun 09, 2017 27.88 27.90 27.86 27.87 31,497 +0.00(+0.00%)
Jun 08, 2017 27.84 27.88 27.83 27.87 22,525 -0.01(-0.04%)
Jun 07, 2017 27.93 27.93 27.87 27.88 163,590 -0.04(-0.14%)
Jun 06, 2017 27.93 27.94 27.89 27.92 29,153 -0.04(-0.15%)
Jun 05, 2017 27.95 27.96 27.95 27.96 2,022 +0.01(+0.04%)
Jun 02, 2017 27.93 27.96 27.93 27.95 5,254 +0.04(+0.15%)
Jun 01, 2017 27.89 27.93 27.89 27.90 7,209 +0.06(+0.21%)
May 31, 2017 27.86 27.86 27.83 27.85 10,408 -0.02(-0.06%)
May 30, 2017 27.84 27.87 27.83 27.86 29,086 +0.04(+0.16%)
May 26, 2017 27.80 27.82 27.80 27.82 1,763 -0.00(-0.01%)
May 25, 2017 27.86 27.86 27.82 27.82 77,855 -0.01(-0.03%)
May 24, 2017 27.84 27.84 27.83 27.83 3,454 +0.05(+0.18%)
May 23, 2017 27.78 27.79 27.78 27.78 3,992 -0.01(-0.04%)
May 22, 2017 27.77 27.80 27.77 27.79 12,443 +0.06(+0.21%)
May 19, 2017 27.75 27.75 27.71 27.73 51,817 +0.09(+0.31%)
May 18, 2017 27.62 27.67 27.61 27.65 66,407 +0.01(+0.02%)
May 17, 2017 27.67 27.69 27.64 27.64 70,720 -0.12(-0.45%)
May 16, 2017 27.75 27.77 27.73 27.77 6,217 +0.02(+0.09%)
May 15, 2017 27.72 27.75 27.71 27.74 15,298 +0.05(+0.19%)
May 12, 2017 27.67 27.71 27.64 27.69 943,371 +0.04(+0.16%)
May 11, 2017 27.62 27.65 27.62 27.65 3,129 +0.03(+0.10%)
May 10, 2017 27.61 27.62 27.61 27.62 5,430 +0.05(+0.20%)
May 09, 2017 27.61 27.61 27.57 27.57 5,100 +0.01(+0.04%)
May 08, 2017 27.53 27.57 27.51 27.55 486,774 +0.04(+0.14%)
May 05, 2017 27.53 27.53 27.51 27.52 2,466 +0.01(+0.02%)
May 04, 2017 27.53 27.53 27.47 27.51 278,062 -0.14(-0.49%)
May 03, 2017 27.66 27.66 27.65 27.65 1,179 +0.03(+0.09%)
May 02, 2017 27.64 27.64 27.62 27.62 1,903 -0.00(-0.01%)
May 01, 2017 27.63 27.64 27.61 27.62 15,239 +0.03(+0.11%)
Apr 28, 2017 27.61 27.61 27.59 27.59 4,328 -0.00(-0.00%)
Apr 27, 2017 27.57 27.61 27.57 27.60 5,920 -0.01(-0.04%)
Apr 26, 2017 27.58 27.63 27.58 27.61 15,090 +0.03(+0.12%)
Apr 25, 2017 27.55 27.57 27.55 27.57 14,230 +0.07(+0.25%)
Apr 24, 2017 27.51 27.54 27.50 27.50 23,427 +0.06(+0.22%)
Apr 21, 2017 27.42 27.44 27.42 27.44 7,238 +0.04(+0.14%)
Apr 20, 2017 27.40 27.41 27.40 27.41 1,876 +0.05(+0.19%)
Apr 19, 2017 27.43 27.43 27.35 27.35 4,558 +0.00(+0.01%)
Apr 18, 2017 27.37 27.37 27.35 27.35 3,057 -0.05(-0.18%)
Apr 17, 2017 27.40 27.40 27.38 27.40 5,813 +0.05(+0.18%)
Apr 13, 2017 27.36 27.38 27.35 27.35 3,006 -0.01(-0.04%)
Apr 12, 2017 27.36 27.36 27.35 27.36 1,585 -0.01(-0.02%)
Apr 11, 2017 27.37 27.37 27.37 27.37 796 -0.03(-0.12%)
Apr 10, 2017 27.40 27.40 27.38 27.40 74,875 +0.02(+0.06%)
Apr 07, 2017 27.39 27.39 27.37 27.39 8,875 +0.05(+0.17%)
Apr 06, 2017 27.35 27.35 27.34 27.34 1,483 +0.01(+0.05%)
Apr 05, 2017 27.40 27.40 27.33 27.33 2,446 +0.01(+0.03%)
Apr 04, 2017 27.31 27.33 27.30 27.32 1,787 +0.01(+0.05%)
Apr 03, 2017 27.34 27.34 27.30 27.30 4,825 -0.02(-0.07%)
Mar 31, 2017 27.32 27.32 27.32 27.32 2,044 +0.06(+0.21%)
Mar 30, 2017 27.26 27.27 27.24 27.27 15,016 +0.18(+0.67%)
Mar 28, 2017 27.08 128 +0.05(+0.20%)
Mar 27, 2017 27.00 27.04 26.93 27.03 342,357 +0.03(+0.12%)
Mar 24, 2017 27.02 27.03 27.00 27.00 461,933 -0.01(-0.05%)
Mar 23, 2017 26.93 27.03 26.92 27.01 13,070 +0.06(+0.21%)
Mar 22, 2017 26.92 26.96 26.87 26.96 18,434 -0.17(-0.63%)
Mar 21, 2017 27.15 27.16 27.13 27.13 2,604 -0.01(-0.04%)
Mar 20, 2017 27.14 27.16 27.13 27.14 4,744 -0.04(-0.14%)
Mar 17, 2017 27.18 27.18 27.18 27.18 1,175 +0.01(+0.04%)
Mar 16, 2017 27.16 27.16 27.16 27.16 4,104 -0.04(-0.16%)
Mar 15, 2017 26.99 27.21 26.99 27.21 5,630 +0.35(+1.30%)
Mar 14, 2017 26.86 26.87 26.84 26.86 702,918 -0.06(-0.23%)
Mar 10, 2017 26.92 26.92 26.92 0 -0.02(-0.08%)
Mar 09, 2017 26.98 26.98 26.95 26.95 5,512 -0.05(-0.20%)
Mar 08, 2017 27.15 27.15 27.00 27.00 527,790 -0.25(-0.92%)
Mar 07, 2017 27.28 27.29 27.23 27.25 13,940 -0.09(-0.33%)
Mar 06, 2017 27.36 27.36 27.34 27.34 9,516 -0.06(-0.21%)
Mar 03, 2017 27.41 27.41 27.40 27.40 5,708 -0.11(-0.41%)
Mar 02, 2017 27.51 27.52 27.51 27.51 1,865 +0.01(+0.04%)
Mar 01, 2017 27.50 27.52 27.50 27.50 10,259 +0.08(+0.30%)
Feb 28, 2017 27.42 27.42 27.42 27.42 613 +0.03(+0.11%)
Feb 27, 2017 27.40 27.40 27.39 27.39 1,149 +0.04(+0.15%)
Feb 24, 2017 27.35 27.35 27.35 27.35 4,877 +0.00(+0.00%)
Feb 23, 2017 27.36 27.38 27.35 27.35 8,174 +0.05(+0.18%)
Feb 22, 2017 27.30 27.30 27.30 27.30 6,702 +0.01(+0.04%)
Feb 21, 2017 27.29 27.30 27.27 27.29 18,884 +0.07(+0.25%)
Feb 17, 2017 27.22 27.22 27.22 0 +0.02(+0.06%)
Feb 16, 2017 27.19 27.21 27.19 27.21 1,323 -0.02(-0.06%)
Feb 15, 2017 27.22 27.22 27.22 27.22 187 +0.03(+0.10%)
Feb 13, 2017 27.20 27.20 27.20 0 +0.09(+0.32%)
Feb 09, 2017 27.11 27.11 27.11 0 +0.03(+0.10%)
Feb 08, 2017 27.06 27.09 27.06 27.08 11,066 -0.02(-0.06%)
Feb 07, 2017 27.12 27.12 27.10 27.10 12,461 -0.02(-0.06%)
Feb 06, 2017 27.08 27.12 27.08 27.12 937 +0.03(+0.12%)
Feb 03, 2017 27.13 27.13 27.08 27.08 19,960 +0.02(+0.06%)
Feb 02, 2017 27.07 27.07 27.07 27.07 187 +0.06(+0.22%)
Jan 30, 2017 27.01 3 +0.00(+0.00%)
Jan 27, 2017 26.98 27.01 26.98 27.01 8,427 -0.02(-0.08%)
Jan 26, 2017 27.03 27.03 27.03 27.03 3,769 +0.06(+0.22%)
Jan 25, 2017 26.99 26.99 26.97 26.97 2,921 +0.06(+0.22%)
Jan 24, 2017 26.92 26.92 26.91 26.91 14,514 +0.02(+0.06%)
Jan 23, 2017 26.89 26.90 26.89 26.90 7,635 +0.03(+0.10%)
Jan 20, 2017 26.89 26.89 26.87 26.87 52,288 -0.02(-0.08%)
Jan 19, 2017 26.89 26.89 26.89 26.89 188 -0.03(-0.12%)
Jan 18, 2017 26.92 26.92 26.92 26.92 1,979 -0.01(-0.04%)
Jan 17, 2017 26.93 26.93 26.93 26.93 2,043 -0.03(-0.12%)
Jan 13, 2017 26.97 26.97 26.97 0 -0.02(-0.06%)
Jan 10, 2017 26.98 26.98 26.98 0 +0.03(+0.10%)
Jan 09, 2017 26.92 26.96 26.92 26.96 9,948 +0.01(+0.04%)
Jan 06, 2017 26.92 26.95 26.92 26.95 829 -0.02(-0.08%)
Jan 05, 2017 26.97 26.97 26.97 26.97 188 +0.06(+0.24%)
Jan 04, 2017 26.90 26.90 26.90 26.90 1,130 +0.05(+0.20%)
Jan 03, 2017 26.85 26.85 26.81 26.85 7,813 +0.11(+0.41%)
Dec 30, 2016 26.74 26.74 26.74 0 +0.01(+0.03%)
Dec 29, 2016 26.73 26.73 26.70 26.73 99,759 +0.00(+0.00%)
Dec 28, 2016 26.73 26.73 26.73 26.73 17,341 -0.03(-0.10%)
Dec 27, 2016 26.76 26.76 26.76 26.76 9,630 +0.08(+0.29%)
Dec 22, 2016 26.68 26.68 26.68 0 +0.03(+0.10%)
Dec 21, 2016 26.61 26.66 26.61 26.66 54,811 +0.04(+0.16%)
Dec 19, 2016 26.61 51 +0.06(+0.24%)
Dec 16, 2016 26.56 26.57 26.55 26.55 1,733 +0.03(+0.10%)
Dec 15, 2016 26.52 26.54 26.52 26.52 2,854 -0.02(-0.06%)
Dec 14, 2016 26.73 26.73 26.54 26.54 5,989 -0.19(-0.71%)
Dec 13, 2016 26.76 26.76 26.73 26.73 2,451 +0.06(+0.24%)
Dec 12, 2016 26.67 26.67 26.67 26.67 189 -0.04(-0.14%)
Dec 09, 2016 26.70 26.72 26.70 26.70 3,003 +0.05(+0.20%)
Dec 08, 2016 26.63 26.65 26.63 26.65 60,298 +0.00(+0.00%)
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.