Skip to main content

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

35.71 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.37 34.41 34.34 34.34 1,903,599 -0.02(-0.05%)
May 27, 2021 34.38 34.41 34.35 34.36 2,694,989 -0.01(-0.03%)
May 26, 2021 34.37 34.37 34.33 34.37 2,270,478 +0.00(+0.00%)
May 25, 2021 34.36 34.38 34.32 34.37 2,257,452 +0.01(+0.03%)
May 24, 2021 34.35 34.40 34.31 34.36 7,290,334 +0.06(+0.18%)
May 21, 2021 34.34 34.34 34.25 34.30 4,274,394 +0.03(+0.10%)
May 20, 2021 34.14 34.27 34.14 34.26 3,403,379 +0.14(+0.40%)
May 19, 2021 34.14 34.20 34.10 34.13 5,731,274 -0.09(-0.25%)
May 18, 2021 34.31 34.32 34.20 34.21 2,934,694 -0.08(-0.23%)
May 17, 2021 34.35 34.37 34.26 34.29 3,135,278 -0.04(-0.12%)
May 14, 2021 34.30 34.34 34.27 34.33 3,533,263 +0.09(+0.25%)
May 13, 2021 34.18 34.29 34.18 34.25 2,212,863 +0.09(+0.25%)
May 12, 2021 34.24 34.26 34.14 34.16 1,396,039 -0.15(-0.45%)
May 11, 2021 34.24 34.31 34.22 34.31 2,623,045 -0.03(-0.10%)
May 10, 2021 34.41 34.42 34.33 34.35 2,027,156 -0.05(-0.15%)
May 07, 2021 34.40 34.43 34.37 34.40 1,968,691 +0.02(+0.05%)
May 06, 2021 34.41 34.41 34.33 34.38 1,205,587 -0.02(-0.05%)
May 05, 2021 34.33 34.40 34.30 34.40 2,518,839 +0.10(+0.30%)
May 04, 2021 34.32 34.32 34.25 34.30 1,868,339 -0.05(-0.15%)
May 03, 2021 34.36 34.39 34.34 34.35 1,904,730 +0.02(+0.05%)
Apr 30, 2021 34.30 34.35 34.30 34.33 4,446,954 -0.01(-0.02%)
Apr 29, 2021 34.34 34.38 34.30 34.34 2,227,375 +0.02(+0.05%)
Apr 28, 2021 34.26 34.33 34.23 34.32 2,241,548 +0.05(+0.15%)
Apr 27, 2021 34.27 34.30 34.26 34.27 3,253,878 +0.01(+0.03%)
Apr 26, 2021 34.32 34.34 34.26 34.26 1,777,438 -0.02(-0.05%)
Apr 23, 2021 34.24 34.32 34.23 34.28 2,550,818 +0.07(+0.20%)
Apr 22, 2021 34.26 34.27 34.20 34.21 3,787,299 -0.06(-0.17%)
Apr 21, 2021 34.18 34.27 34.16 34.27 2,497,580 +0.10(+0.30%)
Apr 20, 2021 34.16 34.22 34.14 34.17 1,070,172 -0.07(-0.20%)
Apr 19, 2021 34.26 34.26 34.21 34.24 1,909,327 -0.03(-0.10%)
Apr 16, 2021 34.38 34.38 34.26 34.27 2,830,411 -0.07(-0.20%)
Apr 15, 2021 34.25 34.35 34.25 34.34 2,218,063 +0.11(+0.32%)
Apr 14, 2021 34.19 34.28 34.19 34.23 3,491,318 +0.00(+0.00%)
Apr 13, 2021 34.15 34.23 34.12 34.23 2,559,906 +0.03(+0.08%)
Apr 12, 2021 34.21 34.22 34.17 34.20 1,569,271 -0.05(-0.16%)
Apr 09, 2021 34.25 34.26 34.20 34.26 2,865,331 -0.01(-0.02%)
Apr 08, 2021 34.29 34.30 34.25 34.26 3,317,364 +0.01(+0.02%)
Apr 07, 2021 34.28 34.28 34.21 34.26 3,398,903 -0.01(-0.02%)
Apr 06, 2021 34.18 34.27 34.18 34.26 5,422,064 +0.07(+0.20%)
Apr 05, 2021 34.16 34.20 34.14 34.19 5,758,159 +0.08(+0.22%)
Apr 01, 2021 34.11 34.14 34.06 34.12 13,568,355 +0.03(+0.10%)
Mar 31, 2021 33.98 34.13 33.98 34.08 8,675,989 +0.12(+0.34%)
Mar 30, 2021 33.96 34.00 33.95 33.97 3,961,009 -0.08(-0.22%)
Mar 29, 2021 33.95 34.04 33.92 34.04 4,570,357 +0.04(+0.12%)
Mar 26, 2021 33.91 34.01 33.86 34.00 4,498,079 +0.12(+0.34%)
Mar 25, 2021 33.85 33.90 33.78 33.89 3,568,030 +0.05(+0.14%)
Mar 24, 2021 33.87 33.96 33.83 33.84 18,476,686 +0.01(+0.02%)
Mar 23, 2021 33.80 33.85 33.76 33.83 3,780,576 +0.02(+0.06%)
Mar 22, 2021 33.76 33.85 33.73 33.81 3,742,872 +0.11(+0.32%)
Mar 19, 2021 33.61 33.72 33.53 33.70 3,350,129 +0.14(+0.41%)
Mar 18, 2021 33.70 33.72 33.54 33.57 3,531,994 -0.24(-0.71%)
Mar 17, 2021 33.72 33.90 33.68 33.80 10,259,549 +0.04(+0.12%)
Mar 16, 2021 33.83 33.84 33.73 33.76 4,576,102 -0.10(-0.28%)
Mar 15, 2021 33.83 33.86 33.78 33.86 4,464,164 +0.01(+0.02%)
Mar 12, 2021 33.86 33.89 33.79 33.85 4,665,717 -0.08(-0.24%)
Mar 11, 2021 33.91 33.99 33.88 33.93 5,178,921 +0.12(+0.34%)
Mar 10, 2021 33.75 33.85 33.73 33.82 6,625,898 +0.12(+0.36%)
Mar 09, 2021 33.76 33.83 33.69 33.70 4,504,996 +0.03(+0.10%)
Mar 08, 2021 33.88 33.91 33.65 33.66 3,797,849 -0.24(-0.70%)
Mar 05, 2021 33.86 33.93 33.71 33.90 7,094,642 +0.10(+0.30%)
Mar 04, 2021 33.96 34.02 33.71 33.80 4,126,933 -0.14(-0.40%)
Mar 03, 2021 34.00 34.00 33.90 33.93 10,957,694 -0.06(-0.18%)
Mar 02, 2021 34.10 34.10 34.00 34.00 7,035,037 -0.08(-0.24%)
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.