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

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

45.83 -0.09 (-0.20%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 7, 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 (%)
Apr 30, 2019 39.26 39.27 39.26 39.27 127 +0.02(+0.06%)
Apr 29, 2019 39.26 39.26 39.25 39.25 127 -0.02(-0.04%)
Apr 26, 2019 39.26 39.26 39.26 39.26 0 +0.03(+0.08%)
Apr 25, 2019 39.23 39.23 39.23 39.23 0 +0.00(+0.01%)
Apr 24, 2019 39.22 39.23 39.22 39.23 2,670 -0.02(-0.06%)
Apr 23, 2019 39.26 39.26 39.25 39.25 127 +0.07(+0.19%)
Apr 22, 2019 39.18 39.18 39.18 39.18 1 -0.03(-0.08%)
Apr 18, 2019 39.21 39.21 39.21 39.21 0 +0.01(+0.03%)
Apr 17, 2019 39.22 39.22 39.19 39.20 108,726 -0.04(-0.09%)
Apr 16, 2019 39.23 39.23 39.23 39.23 0 -0.02(-0.04%)
Apr 15, 2019 39.25 39.25 39.25 39.25 6 -0.01(-0.03%)
Apr 12, 2019 39.26 39.26 39.26 39.26 0 +0.03(+0.07%)
Apr 11, 2019 39.23 39.23 39.23 39.23 0 +0.04(+0.10%)
Apr 10, 2019 39.19 39.19 39.19 39.19 1 +0.09(+0.23%)
Apr 09, 2019 39.10 39.10 39.10 39.10 12 -0.00(-0.01%)
Apr 08, 2019 39.12 39.12 39.11 39.11 1,654 +0.02(+0.04%)
Apr 05, 2019 39.09 39.09 39.09 39.09 0 +0.02(+0.05%)
Apr 04, 2019 39.07 39.07 39.07 39.07 0 +0.04(+0.11%)
Apr 03, 2019 39.03 39.03 39.03 39.03 25 -0.02(-0.04%)
Apr 02, 2019 39.04 39.04 39.04 39.04 0 -0.03(-0.09%)
Apr 01, 2019 39.08 39.08 39.08 39.08 12 +0.05(+0.12%)
Mar 29, 2019 39.03 39.03 39.03 39.03 127 +0.02(+0.06%)
Mar 28, 2019 39.00 39.00 39.00 39.00 0 +0.08(+0.22%)
Mar 27, 2019 38.92 38.92 38.92 38.92 0 +0.02(+0.06%)
Mar 26, 2019 38.90 38.90 38.90 38.90 0 +0.02(+0.06%)
Mar 25, 2019 38.82 38.88 38.82 38.88 133 +0.06(+0.15%)
Mar 22, 2019 38.82 38.82 38.82 38.82 0 -0.09(-0.23%)
Mar 21, 2019 38.91 38.91 38.91 38.91 0 -0.00(-0.01%)
Mar 20, 2019 38.91 38.91 38.91 38.91 0 +0.13(+0.33%)
Mar 19, 2019 38.79 38.79 38.79 38.79 0 -0.01(-0.02%)
Mar 18, 2019 38.79 38.79 38.79 38.79 5 -0.01(-0.03%)
Mar 15, 2019 38.81 38.81 38.81 38.81 0 +0.05(+0.13%)
Mar 14, 2019 38.76 38.76 38.76 38.76 0 -0.01(-0.02%)
Mar 13, 2019 38.76 38.76 38.76 38.76 0 +0.06(+0.16%)
Mar 12, 2019 38.70 38.70 38.70 38.70 0 +0.00(+0.00%)
Mar 11, 2019 38.70 38.70 38.70 38.70 0 +0.13(+0.33%)
Mar 08, 2019 38.57 38.57 38.57 38.57 0 -0.00(-0.01%)
Mar 07, 2019 38.58 38.58 38.58 38.58 191 -0.03(-0.07%)
Mar 06, 2019 38.61 38.61 38.61 38.61 1 -0.06(-0.15%)
Mar 05, 2019 38.69 38.69 38.66 38.66 1,497 +0.01(+0.02%)
Mar 04, 2019 38.65 38.65 38.65 38.65 25 -0.03(-0.08%)
Mar 01, 2019 38.67 38.68 38.67 38.68 127 +0.07(+0.18%)
Feb 28, 2019 38.62 38.62 38.62 38.62 0 -0.01(-0.02%)
Feb 27, 2019 38.64 38.64 38.63 38.63 1,370 +0.01(+0.03%)
Feb 26, 2019 38.62 38.62 38.62 38.62 0 +0.03(+0.08%)
Feb 25, 2019 38.58 38.58 38.58 38.58 0 +0.02(+0.04%)
Feb 22, 2019 38.57 38.57 38.57 38.57 128 +0.05(+0.12%)
Feb 21, 2019 38.55 38.55 38.52 38.52 147 -0.02(-0.06%)
Feb 20, 2019 38.56 38.56 38.55 38.55 528 +0.01(+0.02%)
Feb 19, 2019 38.54 38.54 38.54 38.54 96 +0.04(+0.10%)
Feb 15, 2019 38.50 38.50 38.50 38.50 0 +0.04(+0.09%)
Feb 14, 2019 38.46 38.46 38.46 38.46 26,008 -0.00(-0.01%)
Feb 13, 2019 38.47 38.48 38.47 38.47 1,441 +0.00(+0.00%)
Feb 12, 2019 38.47 38.47 38.47 38.47 2 +0.14(+0.38%)
Feb 11, 2019 38.29 38.32 38.29 38.32 513 +0.02(+0.06%)
Feb 08, 2019 38.26 38.34 38.26 38.30 33,550 +0.02(+0.05%)
Feb 07, 2019 38.28 38.28 38.28 38.28 384 -0.10(-0.26%)
Feb 06, 2019 38.41 38.41 38.38 38.38 896 -0.02(-0.04%)
Feb 05, 2019 38.40 38.40 38.40 38.40 2 +0.12(+0.31%)
Feb 04, 2019 38.28 38.28 38.28 38.28 0 +0.08(+0.20%)
Feb 01, 2019 38.20 38.20 38.20 38.20 0 -0.05(-0.13%)
Jan 31, 2019 38.24 38.25 38.24 38.25 15,169 +0.08(+0.21%)
Jan 30, 2019 38.18 38.18 38.17 38.17 129 +0.21(+0.55%)
Jan 29, 2019 37.93 37.96 37.93 37.96 128 +0.02(+0.06%)
Jan 28, 2019 37.94 37.94 37.94 37.94 0 -0.04(-0.11%)
Jan 25, 2019 37.98 37.98 37.98 37.98 0 +0.05(+0.13%)
Jan 24, 2019 37.93 37.93 37.93 37.93 0 +0.07(+0.19%)
Jan 23, 2019 37.83 37.86 37.83 37.86 282 +0.03(+0.07%)
Jan 22, 2019 37.84 37.84 37.84 37.84 0 -0.09(-0.23%)
Jan 18, 2019 37.93 37.93 37.93 37.93 128 +0.05(+0.13%)
Jan 17, 2019 37.88 37.88 37.88 37.88 70 +0.07(+0.19%)
Jan 16, 2019 37.80 37.80 37.80 37.80 0 +0.07(+0.18%)
Jan 15, 2019 37.74 37.74 37.74 37.74 0 +0.11(+0.29%)
Jan 14, 2019 37.69 37.69 37.63 37.63 257 -0.11(-0.30%)
Jan 11, 2019 37.74 37.74 37.74 37.74 0 -0.05(-0.13%)
Jan 10, 2019 37.79 37.79 37.79 37.79 1 +0.09(+0.24%)
Jan 09, 2019 37.70 37.70 37.68 37.70 642 +0.06(+0.17%)
Jan 08, 2019 37.58 37.64 37.58 37.64 128 +0.21(+0.55%)
Jan 07, 2019 37.42 37.43 37.42 37.43 392 +0.24(+0.66%)
Jan 04, 2019 37.06 37.26 37.06 37.19 385 +0.41(+1.11%)
Jan 03, 2019 36.77 36.81 36.77 36.78 1,029 -0.08(-0.23%)
Jan 02, 2019 36.84 36.86 36.84 36.86 128 -0.03(-0.08%)
Dec 31, 2018 36.90 36.92 36.89 36.89 385 +0.04(+0.12%)
Dec 28, 2018 36.81 36.85 36.81 36.85 128 +0.03(+0.08%)
Dec 27, 2018 36.82 36.82 36.82 36.82 0 -0.07(-0.19%)
Dec 26, 2018 36.62 36.89 36.62 36.89 128 +0.47(+1.30%)
Dec 24, 2018 36.56 36.56 36.42 36.42 257 -0.20(-0.55%)
Dec 21, 2018 36.62 36.62 36.62 36.62 128 -0.12(-0.32%)
Dec 20, 2018 36.78 36.78 36.47 36.74 48,406 -0.19(-0.52%)
Dec 19, 2018 36.94 36.94 36.93 36.93 136 -0.25(-0.67%)
Dec 18, 2018 37.25 37.25 37.18 37.18 516 -0.06(-0.16%)
Dec 17, 2018 37.42 37.42 37.23 37.23 1,701 -0.11(-0.30%)
Dec 14, 2018 37.39 37.39 37.35 37.35 3,872 -0.06(-0.17%)
Dec 13, 2018 37.43 37.43 37.41 37.41 1,622 +0.07(+0.19%)
Dec 12, 2018 37.34 37.34 37.34 37.34 1 +0.11(+0.31%)
Dec 11, 2018 37.29 37.29 37.22 37.22 4,648 +0.04(+0.11%)
Dec 10, 2018 37.18 37.18 37.18 37.18 0 +0.08(+0.21%)
Dec 07, 2018 37.11 37.11 37.11 0 +0.00(+0.00%)
Dec 06, 2018 37.11 37.11 37.11 37.11 129 -0.15(-0.40%)
Dec 04, 2018 37.26 37.26 37.24 37.25 7,874 -0.10(-0.27%)
Dec 03, 2018 37.36 37.36 37.36 37.36 129 +0.06(+0.15%)
Nov 30, 2018 37.30 37.30 37.30 0 +0.00(+0.00%)
Nov 29, 2018 37.29 37.30 37.28 37.30 54,544 +0.02(+0.06%)
Nov 28, 2018 37.28 37.28 37.28 37.28 129 +0.13(+0.35%)
Nov 27, 2018 37.14 37.14 37.14 0 +0.00(+0.00%)
Nov 26, 2018 37.14 37.14 37.14 37.14 1,348 +0.10(+0.27%)
Nov 23, 2018 37.04 37.04 37.04 37.04 129 +0.00(+0.00%)
Nov 21, 2018 37.04 37.04 37.04 0 +0.00(+0.00%)
Nov 20, 2018 37.04 37.04 37.04 37.04 1 +0.00(+0.00%)
Nov 19, 2018 37.04 37.04 37.04 37.04 2 +0.00(+0.00%)
Nov 16, 2018 37.08 37.08 37.04 37.04 259 -0.06(-0.17%)
Nov 15, 2018 37.11 37.11 37.11 37.11 1 +0.00(+0.00%)
Nov 14, 2018 37.12 37.13 37.11 37.11 13,477 -0.19(-0.50%)
Nov 13, 2018 37.29 37.29 37.29 0 +0.00(+0.00%)
Nov 12, 2018 37.38 37.38 37.28 37.29 1,272 -0.09(-0.25%)
Nov 09, 2018 37.38 37.38 37.38 37.38 259 -0.09(-0.24%)
Nov 08, 2018 37.52 37.52 37.48 37.48 374 +0.12(+0.32%)
Nov 07, 2018 37.35 37.35 37.35 0 +0.00(+0.00%)
Nov 06, 2018 37.35 37.35 37.35 0 +0.00(+0.00%)
Nov 05, 2018 37.35 37.35 37.35 37.35 829 +0.02(+0.05%)
Nov 02, 2018 37.34 37.34 37.34 0 +0.00(+0.00%)
Nov 01, 2018 37.31 37.34 37.31 37.34 811 +0.19(+0.52%)
Oct 31, 2018 37.15 37.15 37.15 0 +0.00(+0.00%)
Oct 30, 2018 37.21 37.21 37.14 37.15 23,410 -0.03(-0.08%)
Oct 29, 2018 37.18 37.18 37.18 37.18 3 +0.00(+0.00%)
Oct 26, 2018 37.20 37.20 37.18 37.18 2,080 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 23, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 22, 2018 37.38 37.38 37.38 0 -0.00(-0.00%)
Oct 19, 2018 37.38 37.38 37.38 37.38 1,690 +0.00(+0.00%)
Oct 18, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 17, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 16, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 15, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 12, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 11, 2018 37.38 37.38 37.38 37.38 2 +0.00(+0.00%)
Oct 10, 2018 37.38 37.38 37.38 37.38 2 +0.00(+0.00%)
Oct 09, 2018 37.38 37.38 37.38 37.38 1 +0.00(+0.00%)
Oct 08, 2018 37.38 37.38 37.38 37.38 1 +0.00(+0.00%)
Oct 05, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 04, 2018 37.38 37.38 20 +0.00(+0.00%)
Oct 03, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Oct 02, 2018 37.38 37.38 1 +0.00(+0.00%)
Oct 01, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 28, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 27, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 26, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 25, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 24, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 21, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 20, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 19, 2018 37.38 37.38 37.38 37.38 1 +0.00(+0.00%)
Sep 18, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 17, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 14, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 13, 2018 37.38 37.38 37.38 37.38 1 +0.00(+0.00%)
Sep 12, 2018 37.38 37.38 37.38 37.38 1 +0.00(+0.00%)
Sep 11, 2018 37.38 37.38 37.38 37.38 1 -0.15(-0.39%)
Sep 10, 2018 37.53 37.53 37.53 0 +0.00(+0.00%)
Sep 07, 2018 37.53 37.53 37.53 0 +0.00(+0.00%)
Sep 06, 2018 37.53 37.53 37.53 0 +0.00(+0.00%)
Sep 05, 2018 37.53 37.53 37.53 0 +0.00(+0.00%)
Sep 04, 2018 37.53 37.53 37.53 0 +0.15(+0.39%)
Aug 31, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 30, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 29, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 28, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 27, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 24, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 23, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 22, 2018 37.38 37.38 1 +0.00(+0.00%)
Aug 21, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 20, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 17, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 16, 2018 37.38 37.38 37.38 37.38 60 +0.00(+0.00%)
Aug 15, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Aug 14, 2018 37.38 37.38 37.38 37.38 217 +0.01(+0.03%)
Aug 13, 2018 37.37 37.37 37.37 0 +0.00(+0.01%)
Aug 10, 2018 37.37 37.37 37.37 37.37 131 -0.00(-0.01%)
Aug 09, 2018 37.37 37.37 1 +0.00(+0.00%)
Aug 08, 2018 37.37 37.37 37.37 37.37 668 +0.00(+0.01%)
Aug 07, 2018 37.37 37.37 37.37 37.37 131 +0.14(+0.36%)
Aug 06, 2018 37.23 37.23 37.23 37.23 6 -0.14(-0.36%)
Aug 03, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Aug 02, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Aug 01, 2018 37.37 37.37 37.37 0 +0.14(+0.36%)
Jul 31, 2018 37.23 37.23 37.23 37.23 1,709 +0.02(+0.06%)
Jul 30, 2018 37.21 37.21 37.21 37.21 131 +0.01(+0.02%)
Jul 27, 2018 37.20 37.20 37.20 37.20 131 +0.00(+0.00%)
Jul 26, 2018 37.20 37.20 37.20 26 +0.14(+0.37%)
Jul 16, 2018 37.06 37.06 37.06 0 +0.05(+0.13%)
Jul 11, 2018 37.02 37.02 37.02 32 +0.10(+0.27%)
Jul 03, 2018 36.92 36.92 36.92 0 -0.04(-0.12%)
Jun 27, 2018 36.96 36.96 36.96 0 -0.10(-0.28%)
Jun 14, 2018 37.06 37.06 37.06 0 +0.07(+0.20%)
Jun 13, 2018 37.05 37.07 36.99 36.99 1,847 +0.18(+0.48%)
May 18, 2018 36.81 36.81 36.81 0 -0.08(-0.21%)
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.