Indicators

Xt Low Beta High Yield Bond ETF (NY: HYDW )

45.83 -0.09 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.42	43.56	43.36	43.56	10,946	+0.07(+0.16%)
Jan 28, 2022	43.35	43.49	43.29	43.49	3,344	+0.05(+0.12%)
Jan 27, 2022	43.67	43.67	43.37	43.44	2,285,881	-0.19(-0.45%)
Jan 26, 2022	43.88	43.88	43.62	43.63	1,803	-0.07(-0.16%)
Jan 25, 2022	43.67	43.80	43.67	43.70	2,855	-0.13(-0.29%)
Jan 24, 2022	43.76	43.83	43.62	43.83	4,456	-0.01(-0.01%)
Jan 21, 2022	43.86	43.91	43.83	43.83	2,271	-0.01(-0.03%)
Jan 20, 2022	44.08	44.08	43.85	43.85	2,430	-0.10(-0.23%)
Jan 19, 2022	43.96	43.99	43.95	43.95	1,235	-0.01(-0.02%)
Jan 18, 2022	44.00	44.00	43.91	43.96	42,869	-0.19(-0.43%)
Jan 14, 2022				44.15	0	-0.02(-0.04%)
Jan 13, 2022	44.16	44.16	44.16	44.16	292	-0.12(-0.26%)
Jan 12, 2022	44.26	44.28	44.26	44.28	2,964	+0.05(+0.11%)
Jan 11, 2022	44.09	44.23	44.07	44.23	2,131	+0.17(+0.38%)
Jan 10, 2022	43.92	44.06	43.92	44.06	2,359	-0.02(-0.04%)
Jan 07, 2022	44.10	44.10	44.08	44.08	1,035	-0.07(-0.16%)
Jan 06, 2022	44.21	44.26	44.15	44.15	2,727	-0.05(-0.11%)
Jan 05, 2022	44.41	44.41	44.20	44.20	2,196	-0.27(-0.61%)
Jan 04, 2022	44.43	44.49	44.41	44.47	2,789	-0.07(-0.15%)

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.