Skip to main content

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

35.94 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 36.04 36.04 35.90 35.94 1,213,783 -0.02(-0.06%)
Jul 26, 2024 36.01 36.01 35.91 35.96 5,743,611 +0.08(+0.22%)
Jul 25, 2024 35.88 35.98 35.86 35.88 1,491,156 +0.02(+0.06%)
Jul 24, 2024 35.94 35.98 35.85 35.86 880,382 -0.12(-0.33%)
Jul 23, 2024 35.96 36.03 35.95 35.98 1,667,376 +0.03(+0.08%)
Jul 22, 2024 35.92 35.96 35.89 35.95 781,719 +0.11(+0.31%)
Jul 19, 2024 35.86 35.87 35.79 35.84 974,872 -0.02(-0.06%)
Jul 18, 2024 35.91 35.96 35.83 35.86 995,923 -0.06(-0.17%)
Jul 17, 2024 35.84 35.95 35.84 35.92 1,539,216 -0.06(-0.17%)
Jul 16, 2024 35.82 35.99 35.82 35.98 2,255,476 +0.16(+0.45%)
Jul 15, 2024 35.84 35.85 35.78 35.82 1,478,591 +0.00(+0.00%)
Jul 12, 2024 35.73 35.84 35.73 35.82 896,357 +0.09(+0.25%)
Jul 11, 2024 35.71 35.74 35.69 35.73 947,948 +0.14(+0.39%)
Jul 10, 2024 35.54 35.61 35.54 35.59 1,043,058 +0.07(+0.20%)
Jul 09, 2024 35.55 35.55 35.48 35.52 1,755,564 -0.02(-0.06%)
Jul 08, 2024 35.54 35.59 35.51 35.54 1,541,180 -0.02(-0.06%)
Jul 05, 2024 35.48 35.57 35.48 35.56 808,702 +0.11(+0.31%)
Jul 03, 2024 35.34 35.57 35.34 35.45 829,114 +0.09(+0.25%)
Jul 02, 2024 35.24 35.36 35.24 35.36 1,706,609 +0.10(+0.28%)
Jul 01, 2024 35.31 35.32 35.22 35.26 4,787,307 -0.20(-0.56%)
Jun 28, 2024 35.56 35.62 35.46 35.46 2,237,957 -0.05(-0.14%)
Jun 27, 2024 35.49 35.52 35.47 35.51 924,212 +0.02(+0.06%)
Jun 26, 2024 35.50 35.51 35.46 35.49 1,294,593 -0.08(-0.22%)
Jun 25, 2024 35.55 35.58 35.52 35.57 1,880,051 +0.03(+0.08%)
Jun 24, 2024 35.56 35.61 35.53 35.54 1,210,189 -0.02(-0.06%)
Jun 21, 2024 35.48 35.56 35.48 35.56 2,384,386 +0.06(+0.17%)
Jun 20, 2024 35.53 35.53 35.44 35.50 743,894 -0.04(-0.11%)
Jun 18, 2024 35.46 35.56 35.45 35.54 1,511,296 +0.12(+0.34%)
Jun 17, 2024 35.34 35.45 35.31 35.42 996,908 +0.03(+0.08%)
Jun 14, 2024 35.43 35.45 35.35 35.39 1,217,002 -0.12(-0.34%)
Jun 13, 2024 35.60 35.60 35.47 35.51 1,013,017 -0.03(-0.08%)
Jun 12, 2024 35.65 35.65 35.52 35.54 1,404,508 +0.15(+0.42%)
Jun 11, 2024 35.33 35.39 35.30 35.39 2,105,923 +0.05(+0.14%)
Jun 10, 2024 35.30 35.34 35.25 35.34 678,240 +0.02(+0.06%)
Jun 07, 2024 35.28 35.34 35.25 35.32 781,176 -0.08(-0.23%)
Jun 06, 2024 35.44 35.44 35.38 35.40 801,230 -0.05(-0.14%)
Jun 05, 2024 35.41 35.47 35.34 35.45 1,454,525 +0.12(+0.34%)
Jun 04, 2024 35.32 35.42 35.32 35.33 2,161,650 -0.02(-0.06%)
Jun 03, 2024 35.27 35.36 35.27 35.35 822,600 +0.11(+0.30%)
May 31, 2024 35.16 35.26 35.14 35.24 1,194,430 +0.13(+0.37%)
May 30, 2024 35.04 35.14 35.02 35.12 993,904 +0.11(+0.31%)
May 29, 2024 34.99 35.03 34.97 35.01 2,829,642 -0.10(-0.28%)
May 28, 2024 35.26 35.29 35.08 35.11 2,357,658 -0.12(-0.34%)
May 24, 2024 35.16 35.24 35.11 35.23 1,506,525 +0.12(+0.34%)
May 23, 2024 35.26 35.26 35.08 35.11 3,373,062 -0.11(-0.31%)
May 22, 2024 35.23 35.26 35.20 35.22 1,336,253 -0.08(-0.23%)
May 21, 2024 35.29 35.35 35.29 35.29 645,619 -0.01(-0.03%)
May 20, 2024 35.26 35.31 35.26 35.30 1,707,680 +0.02(+0.06%)
May 17, 2024 35.27 35.31 35.25 35.28 854,456 -0.02(-0.06%)
May 16, 2024 35.37 35.38 35.29 35.30 2,074,428 -0.06(-0.17%)
May 15, 2024 35.28 35.37 35.26 35.36 1,100,554 +0.19(+0.54%)
May 14, 2024 35.15 35.19 35.13 35.18 1,081,946 +0.05(+0.14%)
May 13, 2024 35.19 35.21 35.10 35.13 1,858,710 +0.01(+0.03%)
May 10, 2024 35.20 35.20 35.08 35.12 1,208,719 -0.07(-0.20%)
May 09, 2024 35.18 35.20 35.12 35.19 1,252,653 +0.01(+0.03%)
May 08, 2024 35.17 35.20 35.15 35.18 1,425,089 -0.07(-0.20%)
May 07, 2024 35.28 35.30 35.19 35.24 2,075,787 +0.03(+0.08%)
May 06, 2024 35.24 35.27 35.22 35.22 4,194,018 +0.02(+0.06%)
May 03, 2024 35.26 35.34 35.15 35.20 1,847,513 +0.15(+0.43%)
May 02, 2024 34.93 35.06 34.86 35.05 4,231,343 +0.19(+0.54%)
May 01, 2024 34.70 34.99 34.70 34.86 2,909,922 +0.15(+0.44%)
Apr 30, 2024 34.80 34.87 34.69 34.70 2,465,404 -0.20(-0.57%)
Apr 29, 2024 34.88 34.91 34.83 34.90 2,710,471 +0.11(+0.31%)
Apr 26, 2024 34.72 34.81 34.70 34.79 1,830,983 +0.10(+0.29%)
Apr 25, 2024 34.57 34.70 34.49 34.69 2,640,332 -0.08(-0.23%)
Apr 24, 2024 34.83 34.83 34.69 34.77 3,482,862 -0.06(-0.17%)
Apr 23, 2024 34.73 34.86 34.71 34.83 3,104,915 +0.12(+0.34%)
Apr 22, 2024 34.61 34.73 34.59 34.71 3,198,148 +0.20(+0.57%)
Apr 19, 2024 34.53 34.57 34.50 34.52 2,492,368 +0.04(+0.11%)
Apr 18, 2024 34.39 34.49 34.38 34.48 5,621,907 +0.04(+0.11%)
Apr 17, 2024 34.50 34.54 34.40 34.44 5,551,822 +0.04(+0.11%)
Apr 16, 2024 34.50 34.50 34.35 34.40 2,979,258 -0.10(-0.29%)
Apr 15, 2024 34.70 34.72 34.47 34.50 2,438,961 -0.21(-0.60%)
Apr 12, 2024 34.71 34.72 34.65 34.70 1,613,115 -0.01(-0.03%)
Apr 11, 2024 34.78 34.79 34.63 34.71 2,531,103 -0.04(-0.11%)
Apr 10, 2024 34.83 34.87 34.68 34.75 4,019,371 -0.31(-0.88%)
Apr 09, 2024 35.06 35.08 35.00 35.06 2,139,883 +0.08(+0.23%)
Apr 08, 2024 34.90 34.99 34.89 34.98 1,617,474 +0.09(+0.26%)
Apr 05, 2024 34.91 34.94 34.88 34.89 1,432,265 -0.04(-0.11%)
Apr 04, 2024 35.04 35.07 34.89 34.93 2,297,179 -0.02(-0.06%)
Apr 03, 2024 34.90 34.98 34.85 34.95 1,223,737 +0.01(+0.03%)
Apr 02, 2024 34.91 34.94 34.86 34.94 1,285,048 -0.06(-0.17%)
Apr 01, 2024 35.16 35.16 34.98 35.00 3,463,254 -0.14(-0.40%)
Mar 28, 2024 35.16 35.18 35.18 35.14 2,302,483 -0.06(-0.17%)
Mar 27, 2024 35.10 35.20 35.08 35.20 1,414,626 +0.17(+0.48%)
Mar 26, 2024 35.10 35.10 35.01 35.03 1,522,248 -0.04(-0.11%)
Mar 25, 2024 35.10 35.10 35.05 35.07 17,113,910 -0.06(-0.17%)
Mar 22, 2024 35.18 35.21 35.10 35.13 757,913 -0.03(-0.08%)
Mar 21, 2024 35.23 35.26 35.12 35.16 1,695,581 -0.02(-0.06%)
Mar 20, 2024 35.08 35.20 35.03 35.18 1,775,995 +0.09(+0.25%)
Mar 19, 2024 34.93 35.09 34.93 35.09 942,335 +0.15(+0.42%)
Mar 18, 2024 34.96 34.97 34.91 34.94 975,090 +0.06(+0.17%)
Mar 15, 2024 34.85 34.95 34.83 34.89 1,086,096 +0.00(+0.00%)
Mar 14, 2024 35.08 35.08 34.85 34.89 1,453,477 -0.19(-0.53%)
Mar 13, 2024 35.02 35.14 35.02 35.07 1,411,714 +0.05(+0.14%)
Mar 12, 2024 35.07 35.07 34.95 35.02 3,133,729 +0.01(+0.03%)
Mar 11, 2024 34.99 35.02 34.97 35.01 1,120,042 +0.02(+0.06%)
Mar 08, 2024 35.06 35.16 34.99 34.99 1,207,953 -0.01(-0.03%)
Mar 07, 2024 35.04 35.05 34.96 35.00 1,198,122 +0.05(+0.14%)
Mar 06, 2024 34.96 35.00 34.91 34.95 1,860,695 +0.09(+0.25%)
Mar 05, 2024 34.91 34.97 34.85 34.87 2,775,170 -0.02(-0.06%)
Mar 04, 2024 34.88 34.91 34.83 34.89 1,031,233 -0.01(-0.03%)
Mar 01, 2024 34.77 34.90 34.72 34.90 1,991,567 +0.13(+0.37%)
Feb 29, 2024 34.78 34.82 34.73 34.77 1,547,582 +0.05(+0.14%)
Feb 28, 2024 34.69 34.75 34.66 34.72 4,021,093 +0.01(+0.03%)
Feb 27, 2024 34.72 34.72 34.65 34.71 1,426,012 +0.03(+0.08%)
Feb 26, 2024 34.75 34.78 34.65 34.68 1,124,568 -0.08(-0.23%)
Feb 23, 2024 34.77 34.81 34.75 34.76 2,388,164 +0.02(+0.06%)
Feb 22, 2024 34.66 34.75 34.66 34.74 1,855,246 +0.15(+0.42%)
Feb 21, 2024 34.62 34.65 34.52 34.59 1,640,339 -0.06(-0.17%)
Feb 20, 2024 34.56 34.66 34.54 34.65 1,414,084 +0.07(+0.20%)
Feb 16, 2024 34.58 34.60 34.52 34.58 2,347,031 -0.09(-0.25%)
Feb 15, 2024 34.62 34.70 34.58 34.67 1,807,050 +0.11(+0.31%)
Feb 14, 2024 34.51 34.61 34.49 34.56 4,395,362 +0.12(+0.34%)
Feb 13, 2024 34.48 34.52 34.36 34.44 4,125,956 -0.25(-0.73%)
Feb 12, 2024 34.80 34.81 34.69 34.70 2,000,679 -0.08(-0.23%)
Feb 09, 2024 34.72 34.79 34.68 34.78 2,722,020 +0.07(+0.20%)
Feb 08, 2024 34.68 34.75 34.66 34.71 6,925,513 +0.01(+0.03%)
Feb 07, 2024 34.71 34.74 34.61 34.70 4,304,576 +0.04(+0.11%)
Feb 06, 2024 34.57 34.71 34.57 34.66 1,268,082 +0.14(+0.40%)
Feb 05, 2024 34.58 34.60 34.45 34.52 2,274,679 -0.16(-0.45%)
Feb 02, 2024 34.63 34.73 34.63 34.68 1,594,873 -0.17(-0.48%)
Feb 01, 2024 34.76 34.88 34.69 34.84 1,490,482 +0.19(+0.54%)
Jan 31, 2024 34.79 34.83 34.62 34.66 3,984,071 -0.08(-0.22%)
Jan 30, 2024 34.79 34.80 34.67 34.73 1,873,442 -0.04(-0.11%)
Jan 29, 2024 34.74 34.79 34.68 34.77 1,971,936 +0.07(+0.20%)
Jan 26, 2024 34.73 34.78 34.69 34.70 1,548,266 -0.04(-0.11%)
Jan 25, 2024 34.62 34.75 34.58 34.74 2,790,507 +0.24(+0.71%)
Jan 24, 2024 34.63 34.63 34.46 34.50 1,947,071 -0.01(-0.03%)
Jan 23, 2024 34.54 34.57 34.45 34.51 1,284,492 -0.04(-0.11%)
Jan 22, 2024 34.54 34.64 34.52 34.55 1,666,163 +0.01(+0.03%)
Jan 19, 2024 34.47 34.54 34.36 34.54 2,168,666 +0.09(+0.25%)
Jan 18, 2024 34.44 34.48 34.39 34.45 1,120,435 +0.05(+0.14%)
Jan 17, 2024 34.48 34.48 34.33 34.40 2,498,583 -0.15(-0.42%)
Jan 16, 2024 34.68 34.71 34.51 34.55 1,958,550 -0.21(-0.62%)
Jan 12, 2024 34.81 34.86 34.72 34.76 1,600,470 +0.03(+0.08%)
Jan 11, 2024 34.67 34.73 34.54 34.73 4,955,505 +0.10(+0.28%)
Jan 10, 2024 34.63 34.68 34.59 34.64 1,296,186 +0.06(+0.17%)
Jan 09, 2024 34.48 34.61 34.45 34.58 1,345,131 +0.07(+0.20%)
Jan 08, 2024 34.33 34.54 34.33 34.51 1,371,089 +0.19(+0.54%)
Jan 05, 2024 34.27 34.45 34.26 34.32 1,804,656 +0.03(+0.09%)
Jan 04, 2024 34.39 34.41 34.28 34.30 1,508,957 -0.13(-0.37%)
Jan 03, 2024 34.29 34.48 34.25 34.42 2,040,352 -0.09(-0.25%)
Jan 02, 2024 34.54 34.56 34.47 34.51 3,648,152 -0.13(-0.37%)
Dec 29, 2023 34.74 34.83 34.64 34.64 2,761,451 -0.10(-0.28%)
Dec 28, 2023 34.83 34.84 34.68 34.73 1,624,287 -0.12(-0.34%)
Dec 27, 2023 34.74 34.91 34.71 34.85 1,349,214 +0.15(+0.42%)
Dec 26, 2023 34.67 34.72 34.67 34.70 1,375,985 +0.06(+0.17%)
Dec 22, 2023 34.75 34.76 34.62 34.65 1,104,085 -0.03(-0.08%)
Dec 21, 2023 34.65 34.72 34.58 34.68 3,225,861 +0.13(+0.37%)
Dec 20, 2023 34.58 34.68 34.52 34.55 2,123,948 +0.00(+0.00%)
Dec 19, 2023 34.45 34.56 34.45 34.55 1,790,650 +0.12(+0.34%)
Dec 18, 2023 34.48 34.48 34.32 34.43 1,602,333 +0.02(+0.06%)
Dec 15, 2023 34.46 34.47 34.33 34.41 2,393,661 -0.07(-0.20%)
Dec 14, 2023 34.49 34.60 34.44 34.48 2,594,773 +0.15(+0.42%)
Dec 13, 2023 33.89 34.33 33.85 34.33 2,722,367 +0.51(+1.52%)
Dec 12, 2023 33.70 33.83 33.65 33.82 1,685,637 +0.08(+0.23%)
Dec 11, 2023 33.74 33.74 33.64 33.74 1,916,869 -0.03(-0.09%)
Dec 08, 2023 33.75 33.79 33.68 33.77 2,149,309 -0.05(-0.14%)
Dec 07, 2023 33.79 33.88 33.78 33.82 1,508,420 +0.04(+0.11%)
Dec 06, 2023 33.81 33.84 33.75 33.78 1,774,965 +0.01(+0.03%)
Dec 05, 2023 33.67 33.79 33.67 33.77 1,302,633 +0.03(+0.09%)
Dec 04, 2023 33.62 33.74 33.62 33.74 1,484,176 -0.05(-0.14%)
Dec 01, 2023 33.50 33.81 33.47 33.79 1,860,027 +0.27(+0.80%)
Nov 30, 2023 33.63 33.63 33.44 33.52 1,938,555 -0.08(-0.23%)
Nov 29, 2023 33.56 33.70 33.56 33.60 3,156,127 +0.17(+0.52%)
Nov 28, 2023 33.30 33.45 33.29 33.43 1,791,314 +0.10(+0.29%)
Nov 27, 2023 33.26 33.34 33.21 33.33 11,871,603 +0.08(+0.23%)
Nov 24, 2023 33.26 33.26 33.22 33.25 682,111 -0.03(-0.09%)
Nov 22, 2023 33.21 33.31 33.19 33.28 2,544,905 +0.09(+0.26%)
Nov 21, 2023 33.15 33.21 33.14 33.19 2,278,713 +0.04(+0.12%)
Nov 20, 2023 33.13 33.20 33.09 33.16 2,555,645 +0.02(+0.06%)
Nov 17, 2023 33.01 33.14 33.01 33.14 7,003,165 +0.08(+0.23%)
Nov 16, 2023 33.05 33.09 32.99 33.06 1,642,928 +0.05(+0.15%)
Nov 15, 2023 33.14 33.14 32.99 33.01 2,497,884 -0.11(-0.32%)
Nov 14, 2023 33.10 33.19 33.10 33.12 2,493,881 +0.33(+1.00%)
Nov 13, 2023 32.76 32.81 32.71 32.79 1,494,970 -0.04(-0.12%)
Nov 10, 2023 32.75 32.84 32.72 32.83 1,568,477 +0.17(+0.53%)
Nov 09, 2023 32.89 32.89 32.64 32.65 2,924,022 -0.20(-0.62%)
Nov 08, 2023 32.88 32.89 32.82 32.86 2,174,347 +0.00(+0.00%)
Nov 07, 2023 32.80 32.90 32.76 32.86 3,804,012 -0.02(-0.06%)
Nov 06, 2023 32.92 32.99 32.84 32.88 2,220,710 -0.16(-0.50%)
Nov 03, 2023 32.88 33.04 32.82 33.04 10,651,443 +0.37(+1.12%)
Nov 02, 2023 32.59 32.73 32.54 32.67 6,736,303 +0.36(+1.10%)
Nov 01, 2023 32.07 32.33 32.07 32.32 3,587,914 +0.28(+0.88%)
Oct 31, 2023 31.98 32.11 31.94 32.03 2,916,864 +0.11(+0.33%)
Oct 30, 2023 31.95 31.99 31.90 31.93 2,839,949 -0.02(-0.06%)
Oct 27, 2023 32.03 32.05 31.89 31.95 2,262,556 -0.05(-0.15%)
Oct 26, 2023 31.85 32.04 31.84 32.00 3,058,166 +0.12(+0.36%)
Oct 25, 2023 31.97 31.99 31.84 31.88 4,317,479 -0.15(-0.48%)
Oct 24, 2023 31.95 32.06 31.93 32.03 2,420,835 +0.14(+0.45%)
Oct 23, 2023 31.68 31.96 31.65 31.89 2,251,826 +0.14(+0.45%)
Oct 20, 2023 31.73 31.82 31.71 31.75 2,675,124 +0.04(+0.12%)
Oct 19, 2023 31.80 31.95 31.69 31.71 5,195,464 -0.08(-0.24%)
Oct 18, 2023 31.92 31.98 31.79 31.79 4,545,040 -0.18(-0.57%)
Oct 17, 2023 31.97 32.05 31.91 31.97 4,135,213 -0.13(-0.42%)
Oct 16, 2023 32.11 32.19 32.07 32.10 3,464,119 -0.02(-0.06%)
Oct 13, 2023 32.25 32.32 32.09 32.12 3,960,662 -0.01(-0.03%)
Oct 12, 2023 32.23 32.27 32.04 32.13 15,474,053 -0.17(-0.53%)
Oct 11, 2023 32.40 32.41 32.16 32.30 3,183,042 -0.01(-0.03%)
Oct 10, 2023 32.22 32.40 32.19 32.31 4,084,252 +0.02(+0.06%)
Oct 09, 2023 32.14 32.31 32.09 32.29 1,970,822 +0.22(+0.69%)
Oct 06, 2023 31.87 32.12 31.81 32.07 4,772,295 +0.05(+0.15%)
Oct 05, 2023 31.96 32.06 31.94 32.03 2,777,423 +0.04(+0.12%)
Oct 04, 2023 31.97 32.03 31.82 31.99 7,948,790 +0.14(+0.45%)
Oct 03, 2023 32.05 32.10 31.82 31.84 7,281,903 -0.33(-1.01%)
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.