Skip to main content

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

34.75 -0.13 (-0.37%)
Streaming Delayed Price Updated: 2:44 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 34.70 34.95 34.70 34.88 2,400,848 +0.14(+0.40%)
Feb 06, 2023 34.82 34.83 34.70 34.74 1,955,684 -0.24(-0.69%)
Feb 03, 2023 35.04 35.17 34.95 34.98 3,484,183 -0.34(-0.96%)
Feb 02, 2023 35.36 35.43 35.27 35.32 2,766,860 +0.18(+0.51%)
Feb 01, 2023 34.77 35.24 34.70 35.14 3,085,419 +0.35(+1.00%)
Jan 31, 2023 34.60 34.81 34.60 34.79 4,386,469 +0.26(+0.75%)
Jan 30, 2023 34.57 34.64 34.51 34.53 4,152,244 -0.16(-0.46%)
Jan 27, 2023 34.73 34.78 34.65 34.69 2,342,859 -0.12(-0.34%)
Jan 26, 2023 34.78 34.83 34.67 34.81 2,252,048 +0.10(+0.29%)
Jan 25, 2023 34.59 34.75 34.56 34.71 1,191,698 -0.01(-0.03%)
Jan 24, 2023 34.64 34.74 34.57 34.72 1,965,314 +0.04(+0.11%)
Jan 23, 2023 34.67 34.80 34.62 34.68 2,365,289 -0.03(-0.09%)
Jan 20, 2023 34.64 34.71 34.51 34.71 5,314,774 +0.07(+0.20%)
Jan 19, 2023 34.71 34.78 34.61 34.64 5,412,327 -0.22(-0.63%)
Jan 18, 2023 35.02 35.14 34.85 34.86 9,113,127 +0.01(+0.03%)
Jan 17, 2023 34.89 34.91 34.79 34.85 3,174,806 -0.11(-0.31%)
Jan 13, 2023 34.78 35.01 34.72 34.96 3,968,338 +0.01(+0.03%)
Jan 12, 2023 34.81 34.97 34.68 34.95 2,704,809 +0.20(+0.57%)
Jan 11, 2023 34.63 34.76 34.59 34.75 2,410,047 +0.23(+0.66%)
Jan 10, 2023 34.53 34.60 34.44 34.52 3,794,852 -0.05(-0.14%)
Jan 09, 2023 34.52 34.62 34.48 34.57 5,237,450 +0.14(+0.40%)
Jan 06, 2023 34.11 34.54 34.05 34.43 4,141,052 +0.50(+1.47%)
Jan 05, 2023 33.88 33.97 33.81 33.94 3,604,717 -0.03(-0.09%)
Jan 04, 2023 33.82 34.01 33.70 33.97 4,442,564 +0.36(+1.07%)
Jan 03, 2023 33.74 33.79 33.55 33.61 4,314,269 +0.07(+0.21%)
Dec 30, 2022 33.40 33.55 33.37 33.54 2,635,038 +0.03(+0.09%)
Dec 29, 2022 33.23 33.52 33.13 33.51 5,608,766 +0.46(+1.38%)
Dec 28, 2022 33.56 33.62 33.04 33.05 10,956,695 -0.49(-1.45%)
Dec 27, 2022 33.83 33.85 33.52 33.54 2,757,114 -0.36(-1.06%)
Dec 23, 2022 33.75 33.91 33.69 33.90 2,275,067 +0.10(+0.29%)
Dec 22, 2022 33.88 33.94 33.68 33.80 2,958,299 -0.21(-0.61%)
Dec 21, 2022 33.84 34.07 33.84 34.00 3,248,412 +0.27(+0.79%)
Dec 20, 2022 33.63 33.79 33.57 33.73 3,629,806 -0.07(-0.21%)
Dec 19, 2022 33.88 33.91 33.75 33.80 3,630,204 -0.17(-0.50%)
Dec 16, 2022 33.97 34.07 33.89 33.97 4,267,861 -0.20(-0.58%)
Dec 15, 2022 34.14 34.22 33.98 34.17 3,880,369 -0.13(-0.38%)
Dec 14, 2022 34.46 34.52 34.08 34.30 8,061,360 -0.19(-0.55%)
Dec 13, 2022 34.64 34.71 34.28 34.49 6,725,826 +0.38(+1.10%)
Dec 12, 2022 34.08 34.16 34.01 34.11 2,860,769 +0.10(+0.29%)
Dec 09, 2022 33.92 34.12 33.91 34.01 3,282,670 +0.03(+0.09%)
Dec 08, 2022 34.02 34.04 33.89 33.98 2,892,720 +0.02(+0.06%)
Dec 07, 2022 33.80 34.01 33.80 33.96 4,279,055 +0.17(+0.50%)
Dec 06, 2022 33.95 34.00 33.74 33.79 3,108,829 -0.16(-0.47%)
Dec 05, 2022 34.11 34.12 33.86 33.95 4,994,141 -0.30(-0.87%)
Dec 02, 2022 33.98 34.26 33.98 34.25 6,126,483 +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.