Skip to main content

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

35.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.89 33.03 32.88 32.96 4,740,523 +0.17(+0.52%)
Jun 29, 2023 32.75 32.80 32.66 32.79 4,438,126 -0.08(-0.23%)
Jun 28, 2023 32.70 32.87 32.66 32.87 2,310,844 +0.18(+0.56%)
Jun 27, 2023 32.62 32.71 32.60 32.68 1,380,411 +0.11(+0.32%)
Jun 26, 2023 32.56 32.62 32.51 32.58 1,490,224 +0.05(+0.15%)
Jun 23, 2023 32.57 32.58 32.47 32.53 2,041,862 -0.09(-0.26%)
Jun 22, 2023 32.62 32.68 32.60 32.62 1,138,197 -0.11(-0.32%)
Jun 21, 2023 32.71 32.77 32.65 32.72 1,347,427 -0.09(-0.26%)
Jun 20, 2023 32.83 32.88 32.80 32.81 1,729,944 -0.08(-0.23%)
Jun 16, 2023 32.95 32.96 32.87 32.88 1,957,117 -0.08(-0.23%)
Jun 15, 2023 32.87 32.97 32.83 32.96 2,906,272 +0.15(+0.47%)
Jun 14, 2023 32.80 32.90 32.65 32.81 1,841,925 +0.02(+0.06%)
Jun 13, 2023 32.76 32.87 32.74 32.79 2,098,222 +0.04(+0.12%)
Jun 12, 2023 32.81 32.81 32.66 32.75 2,354,441 -0.02(-0.06%)
Jun 09, 2023 32.78 32.84 32.75 32.77 2,062,147 +0.02(+0.06%)
Jun 08, 2023 32.57 32.77 32.57 32.75 1,698,209 +0.20(+0.62%)
Jun 07, 2023 32.75 32.81 32.51 32.55 1,483,586 -0.17(-0.53%)
Jun 06, 2023 32.64 32.74 32.59 32.72 1,905,084 +0.05(+0.15%)
Jun 05, 2023 32.68 32.68 32.60 32.67 2,232,896 -0.03(-0.09%)
Jun 02, 2023 32.65 32.78 32.57 32.70 4,058,923 +0.18(+0.56%)
Jun 01, 2023 32.36 32.56 32.33 32.52 1,388,625 +0.20(+0.63%)
May 31, 2023 32.38 32.38 32.25 32.32 1,879,522 -0.09(-0.29%)
May 30, 2023 32.44 32.44 32.33 32.41 2,559,442 +0.12(+0.38%)
May 26, 2023 32.12 32.32 32.11 32.29 2,078,334 +0.20(+0.62%)
May 25, 2023 32.23 32.23 32.07 32.09 2,592,187 -0.02(-0.06%)
May 24, 2023 32.24 32.27 32.04 32.11 4,000,223 -0.22(-0.68%)
May 23, 2023 32.46 32.47 32.29 32.33 2,522,192 -0.17(-0.53%)
May 22, 2023 32.40 32.55 32.38 32.50 2,480,470 +0.14(+0.44%)
May 19, 2023 32.35 32.43 32.32 32.35 4,322,674 +0.02(+0.06%)
May 18, 2023 32.26 32.36 32.20 32.34 2,142,537 +0.00(+0.00%)
May 17, 2023 32.26 32.43 32.26 32.34 2,483,704 +0.10(+0.32%)
May 16, 2023 32.38 32.39 32.20 32.23 1,952,547 -0.22(-0.67%)
May 15, 2023 32.47 32.50 32.42 32.45 1,745,193 -0.01(-0.03%)
May 12, 2023 32.58 32.63 32.41 32.46 2,270,253 -0.14(-0.44%)
May 11, 2023 32.62 32.62 32.55 32.60 2,501,988 -0.03(-0.09%)
May 10, 2023 32.62 32.68 32.52 32.63 3,201,769 +0.18(+0.56%)
May 09, 2023 32.44 32.49 32.41 32.45 4,527,191 -0.09(-0.26%)
May 08, 2023 32.61 32.61 32.45 32.54 2,177,719 -0.10(-0.32%)
May 05, 2023 32.54 32.66 32.50 32.64 2,525,363 +0.20(+0.62%)
May 04, 2023 32.47 32.47 32.33 32.44 2,351,127 -0.09(-0.26%)
May 03, 2023 32.59 32.73 32.52 32.53 2,476,755 -0.04(-0.12%)
May 02, 2023 32.56 32.60 32.44 32.56 3,429,744 +0.00(+0.00%)
May 01, 2023 32.70 32.71 32.53 32.56 3,317,315 -0.17(-0.52%)
Apr 28, 2023 32.66 32.79 32.63 32.73 3,316,943 +0.14(+0.44%)
Apr 27, 2023 32.53 32.69 32.51 32.59 1,874,956 +0.09(+0.26%)
Apr 26, 2023 32.62 32.62 32.46 32.51 2,806,834 -0.10(-0.32%)
Apr 25, 2023 32.66 32.71 32.58 32.61 2,353,058 -0.06(-0.17%)
Apr 24, 2023 32.61 32.70 32.57 32.67 2,686,309 +0.09(+0.29%)
Apr 21, 2023 32.55 32.60 32.46 32.57 2,320,004 +0.08(+0.23%)
Apr 20, 2023 32.40 32.53 32.37 32.50 2,542,482 -0.03(-0.09%)
Apr 19, 2023 32.50 32.58 32.49 32.53 2,909,004 -0.11(-0.35%)
Apr 18, 2023 32.66 32.74 32.58 32.64 2,510,486 +0.03(+0.09%)
Apr 17, 2023 32.64 32.65 32.51 32.61 4,718,778 -0.09(-0.29%)
Apr 14, 2023 32.75 32.83 32.63 32.71 3,321,687 -0.10(-0.32%)
Apr 13, 2023 32.61 32.85 32.59 32.81 5,578,711 +0.25(+0.76%)
Apr 12, 2023 32.74 32.76 32.54 32.56 3,645,773 +0.00(+0.00%)
Apr 11, 2023 32.52 32.63 32.48 32.56 2,499,251 +0.09(+0.26%)
Apr 10, 2023 32.41 32.51 32.35 32.48 2,361,473 -0.05(-0.15%)
Apr 06, 2023 32.34 32.57 32.30 32.53 3,162,636 +0.13(+0.41%)
Apr 05, 2023 32.55 32.61 32.34 32.39 3,656,821 -0.18(-0.55%)
Apr 04, 2023 32.68 32.72 32.54 32.57 5,688,608 -0.12(-0.38%)
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.