Skip to main content

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

35.56 +0.11 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.02(-0.05%)
Jun 28, 2024 35.38 35.44 35.28 35.28 2,249,582 -0.05(-0.14%)
Jun 27, 2024 35.31 35.34 35.29 35.33 929,012 +0.02(+0.06%)
Jun 26, 2024 35.32 35.33 35.28 35.31 1,301,317 -0.08(-0.22%)
Jun 25, 2024 35.37 35.39 35.34 35.39 1,889,817 +0.03(+0.08%)
Jun 24, 2024 35.38 35.43 35.35 35.36 1,216,475 -0.02(-0.06%)
Jun 21, 2024 35.30 35.38 35.29 35.38 2,396,772 +0.06(+0.17%)
Jun 20, 2024 35.35 35.35 35.25 35.32 747,758 -0.04(-0.11%)
Jun 18, 2024 35.28 35.38 35.27 35.36 1,519,146 +0.12(+0.34%)
Jun 17, 2024 35.16 35.27 35.13 35.24 1,002,086 +0.03(+0.08%)
Jun 14, 2024 35.25 35.27 35.17 35.21 1,223,323 -0.12(-0.34%)
Jun 13, 2024 35.42 35.42 35.29 35.33 1,018,279 -0.03(-0.08%)
Jun 12, 2024 35.47 35.47 35.34 35.36 1,411,803 +0.15(+0.42%)
Jun 11, 2024 35.15 35.21 35.12 35.21 2,116,862 +0.05(+0.14%)
Jun 10, 2024 35.12 35.16 35.07 35.16 681,763 +0.02(+0.06%)
Jun 07, 2024 35.10 35.15 35.07 35.14 785,233 -0.08(-0.23%)
Jun 06, 2024 35.26 35.26 35.20 35.22 805,392 -0.05(-0.14%)
Jun 05, 2024 35.23 35.28 35.16 35.27 1,462,080 +0.12(+0.34%)
Jun 04, 2024 35.14 35.24 35.14 35.15 2,172,879 -0.02(-0.06%)
Jun 03, 2024 35.09 35.18 35.09 35.17 826,873 +0.10(+0.30%)
May 31, 2024 34.97 35.08 34.95 35.06 1,200,621 +0.13(+0.37%)
May 30, 2024 34.86 34.95 34.84 34.93 999,056 +0.11(+0.31%)
May 29, 2024 34.81 34.85 34.79 34.83 2,844,308 -0.10(-0.28%)
May 28, 2024 35.08 35.11 34.90 34.92 2,369,879 -0.12(-0.34%)
May 24, 2024 34.97 35.05 34.92 35.04 1,514,334 +0.12(+0.34%)
May 23, 2024 35.08 35.08 34.90 34.92 3,390,546 -0.11(-0.31%)
May 22, 2024 35.04 35.08 35.01 35.03 1,343,179 -0.08(-0.23%)
May 21, 2024 35.11 35.17 35.10 35.11 648,965 -0.01(-0.03%)
May 20, 2024 35.08 35.13 35.08 35.12 1,716,532 +0.02(+0.06%)
May 17, 2024 35.09 35.13 35.07 35.10 858,885 -0.02(-0.06%)
May 16, 2024 35.19 35.20 35.11 35.12 2,085,181 -0.06(-0.17%)
May 15, 2024 35.10 35.19 35.08 35.18 1,106,259 +0.19(+0.54%)
May 14, 2024 34.96 35.00 34.94 34.99 1,087,554 +0.05(+0.14%)
May 13, 2024 35.00 35.02 34.92 34.94 1,868,344 +0.01(+0.03%)
May 10, 2024 35.01 35.01 34.90 34.93 1,214,984 -0.07(-0.20%)
May 09, 2024 34.99 35.01 34.93 35.00 1,259,146 +0.01(+0.03%)
May 08, 2024 34.98 35.02 34.96 34.99 1,432,475 -0.07(-0.20%)
May 07, 2024 35.10 35.12 35.01 35.06 2,086,547 +0.03(+0.08%)
May 06, 2024 35.06 35.09 35.03 35.03 4,215,757 +0.02(+0.06%)
May 03, 2024 35.08 35.16 34.96 35.01 1,857,090 +0.15(+0.43%)
May 02, 2024 34.75 34.88 34.68 34.87 4,253,275 +0.19(+0.54%)
May 01, 2024 34.52 34.81 34.52 34.68 2,925,005 +0.15(+0.44%)
Apr 30, 2024 34.62 34.69 34.52 34.53 2,478,202 -0.20(-0.57%)
Apr 29, 2024 34.70 34.73 34.65 34.72 2,724,542 +0.11(+0.31%)
Apr 26, 2024 34.55 34.63 34.53 34.61 1,840,488 +0.10(+0.29%)
Apr 25, 2024 34.39 34.52 34.31 34.52 2,654,039 -0.08(-0.23%)
Apr 24, 2024 34.65 34.65 34.51 34.59 3,500,942 -0.06(-0.17%)
Apr 23, 2024 34.56 34.68 34.54 34.65 3,121,034 +0.12(+0.34%)
Apr 22, 2024 34.43 34.55 34.41 34.54 3,214,751 +0.20(+0.57%)
Apr 19, 2024 34.35 34.39 34.32 34.34 2,505,307 +0.04(+0.11%)
Apr 18, 2024 34.21 34.31 34.21 34.30 5,651,092 +0.04(+0.12%)
Apr 17, 2024 34.32 34.36 34.22 34.26 5,580,643 +0.04(+0.12%)
Apr 16, 2024 34.32 34.32 34.17 34.22 2,994,724 -0.10(-0.29%)
Apr 15, 2024 34.53 34.55 34.29 34.32 2,451,623 -0.21(-0.60%)
Apr 12, 2024 34.54 34.54 34.47 34.53 1,621,489 -0.01(-0.03%)
Apr 11, 2024 34.60 34.61 34.45 34.54 2,544,242 -0.04(-0.11%)
Apr 10, 2024 34.65 34.69 34.50 34.57 4,040,237 -0.31(-0.87%)
Apr 09, 2024 34.88 34.90 34.82 34.88 2,150,992 +0.08(+0.23%)
Apr 08, 2024 34.72 34.81 34.71 34.80 1,625,871 +0.09(+0.26%)
Apr 05, 2024 34.73 34.76 34.70 34.71 1,439,700 -0.04(-0.11%)
Apr 04, 2024 34.86 34.89 34.71 34.75 2,309,104 -0.02(-0.06%)
Apr 03, 2024 34.72 34.80 34.67 34.77 1,230,089 +0.01(+0.03%)
Apr 02, 2024 34.73 34.76 34.68 34.76 1,291,719 -0.06(-0.17%)
Apr 01, 2024 34.98 34.98 34.80 34.82 3,481,232 -0.14(-0.40%)
Mar 28, 2024 34.98 34.99 34.99 34.96 2,314,416 -0.06(-0.17%)
Mar 27, 2024 34.92 35.02 34.90 35.02 1,421,957 +0.17(+0.48%)
Mar 26, 2024 34.92 34.92 34.83 34.85 1,530,137 -0.04(-0.11%)
Mar 25, 2024 34.92 34.92 34.87 34.89 17,202,606 -0.06(-0.17%)
Mar 22, 2024 35.00 35.03 34.92 34.95 761,841 -0.03(-0.08%)
Mar 21, 2024 35.05 35.08 34.94 34.98 1,704,369 -0.02(-0.06%)
Mar 20, 2024 34.90 35.01 34.85 35.00 1,785,200 +0.09(+0.25%)
Mar 19, 2024 34.75 34.91 34.75 34.91 947,219 +0.15(+0.42%)
Mar 18, 2024 34.78 34.79 34.73 34.76 980,144 +0.06(+0.17%)
Mar 15, 2024 34.67 34.77 34.65 34.71 1,091,725 +0.00(+0.00%)
Mar 14, 2024 34.90 34.90 34.67 34.71 1,461,010 -0.19(-0.53%)
Mar 13, 2024 34.84 34.96 34.84 34.89 1,419,031 +0.05(+0.14%)
Mar 12, 2024 34.89 34.89 34.77 34.84 3,149,970 +0.01(+0.03%)
Mar 11, 2024 34.81 34.84 34.79 34.83 1,125,847 +0.02(+0.06%)
Mar 08, 2024 34.88 34.97 34.81 34.81 1,214,213 -0.01(-0.03%)
Mar 07, 2024 34.86 34.87 34.78 34.82 1,204,332 +0.05(+0.14%)
Mar 06, 2024 34.78 34.82 34.73 34.77 1,870,339 +0.09(+0.25%)
Mar 05, 2024 34.73 34.79 34.67 34.69 2,789,553 -0.02(-0.06%)
Mar 04, 2024 34.70 34.73 34.65 34.71 1,036,578 -0.01(-0.03%)
Mar 01, 2024 34.59 34.72 34.54 34.72 2,001,888 +0.13(+0.37%)
Feb 29, 2024 34.60 34.64 34.55 34.59 1,555,600 +0.05(+0.14%)
Feb 28, 2024 34.51 34.57 34.48 34.54 4,041,928 +0.01(+0.03%)
Feb 27, 2024 34.54 34.54 34.47 34.53 1,433,401 +0.03(+0.08%)
Feb 26, 2024 34.57 34.61 34.47 34.50 1,130,394 -0.08(-0.23%)
Feb 23, 2024 34.59 34.63 34.57 34.58 2,400,538 +0.02(+0.06%)
Feb 22, 2024 34.48 34.57 34.48 34.56 1,864,859 +0.15(+0.42%)
Feb 21, 2024 34.44 34.47 34.34 34.41 1,648,839 -0.06(-0.17%)
Feb 20, 2024 34.38 34.48 34.36 34.47 1,421,411 +0.07(+0.20%)
Feb 16, 2024 34.40 34.42 34.34 34.40 2,359,191 -0.09(-0.25%)
Feb 15, 2024 34.44 34.53 34.41 34.49 1,816,412 +0.11(+0.31%)
Feb 14, 2024 34.33 34.43 34.31 34.38 4,418,136 +0.12(+0.34%)
Feb 13, 2024 34.30 34.34 34.19 34.26 4,147,334 -0.25(-0.73%)
Feb 12, 2024 34.63 34.63 34.51 34.52 2,011,045 -0.08(-0.23%)
Feb 09, 2024 34.54 34.62 34.50 34.60 2,736,124 +0.07(+0.20%)
Feb 08, 2024 34.50 34.57 34.48 34.53 6,961,397 +0.01(+0.03%)
Feb 07, 2024 34.53 34.56 34.44 34.52 4,326,880 +0.04(+0.11%)
Feb 06, 2024 34.39 34.53 34.39 34.48 1,274,652 +0.14(+0.40%)
Feb 05, 2024 34.40 34.42 34.27 34.34 2,286,465 -0.16(-0.45%)
Feb 02, 2024 34.45 34.55 34.45 34.50 1,603,136 -0.17(-0.48%)
Feb 01, 2024 34.58 34.70 34.51 34.66 1,498,205 +0.19(+0.54%)
Jan 31, 2024 34.61 34.65 34.44 34.48 4,004,744 -0.08(-0.22%)
Jan 30, 2024 34.61 34.62 34.49 34.55 1,883,163 -0.04(-0.11%)
Jan 29, 2024 34.56 34.61 34.50 34.59 1,982,168 +0.07(+0.20%)
Jan 26, 2024 34.55 34.60 34.52 34.53 1,556,300 -0.04(-0.11%)
Jan 25, 2024 34.44 34.57 34.40 34.56 2,804,986 +0.24(+0.71%)
Jan 24, 2024 34.45 34.45 34.28 34.32 1,957,173 -0.01(-0.03%)
Jan 23, 2024 34.36 34.39 34.27 34.33 1,291,157 -0.04(-0.11%)
Jan 22, 2024 34.36 34.46 34.35 34.37 1,674,808 +0.01(+0.03%)
Jan 19, 2024 34.29 34.36 34.18 34.36 2,179,919 +0.09(+0.25%)
Jan 18, 2024 34.26 34.30 34.21 34.27 1,126,249 +0.05(+0.14%)
Jan 17, 2024 34.30 34.30 34.16 34.22 2,511,547 -0.15(-0.42%)
Jan 16, 2024 34.51 34.53 34.34 34.37 1,968,712 -0.21(-0.62%)
Jan 12, 2024 34.63 34.68 34.54 34.58 1,608,774 +0.03(+0.08%)
Jan 11, 2024 34.49 34.55 34.36 34.55 4,981,218 +0.10(+0.28%)
Jan 10, 2024 34.45 34.50 34.41 34.46 1,302,912 +0.06(+0.17%)
Jan 09, 2024 34.30 34.43 34.27 34.40 1,352,111 +0.07(+0.20%)
Jan 08, 2024 34.16 34.36 34.16 34.33 1,378,203 +0.18(+0.54%)
Jan 05, 2024 34.09 34.27 34.08 34.15 1,814,020 +0.03(+0.09%)
Jan 04, 2024 34.22 34.23 34.10 34.12 1,516,786 -0.13(-0.37%)
Jan 03, 2024 34.11 34.30 34.07 34.24 2,050,939 -0.09(-0.25%)
Jan 02, 2024 34.36 34.38 34.29 34.33 3,667,082 -0.13(-0.37%)
Dec 29, 2023 34.56 34.65 34.46 34.46 2,775,779 -0.10(-0.28%)
Dec 28, 2023 34.65 34.66 34.50 34.55 1,632,715 -0.12(-0.34%)
Dec 27, 2023 34.56 34.73 34.53 34.67 1,356,215 +0.15(+0.42%)
Dec 26, 2023 34.49 34.54 34.49 34.53 1,383,125 +0.06(+0.17%)
Dec 22, 2023 34.57 34.58 34.44 34.47 1,109,814 -0.03(-0.08%)
Dec 21, 2023 34.47 34.54 34.40 34.50 3,242,599 +0.13(+0.37%)
Dec 20, 2023 34.40 34.50 34.34 34.37 2,134,937 +0.00(+0.00%)
Dec 19, 2023 34.27 34.38 34.27 34.37 1,799,914 +0.12(+0.34%)
Dec 18, 2023 34.30 34.30 34.14 34.25 1,610,623 +0.02(+0.06%)
Dec 15, 2023 34.28 34.30 34.15 34.23 2,406,045 -0.07(-0.20%)
Dec 14, 2023 34.31 34.42 34.26 34.30 2,608,198 +0.14(+0.42%)
Dec 13, 2023 33.71 34.16 33.68 34.16 2,736,452 +0.51(+1.52%)
Dec 12, 2023 33.53 33.65 33.48 33.65 1,694,358 +0.08(+0.23%)
Dec 11, 2023 33.57 33.57 33.47 33.57 1,926,786 -0.03(-0.09%)
Dec 08, 2023 33.58 33.62 33.51 33.60 2,160,429 -0.05(-0.14%)
Dec 07, 2023 33.62 33.70 33.61 33.65 1,516,224 +0.04(+0.11%)
Dec 06, 2023 33.64 33.66 33.57 33.61 1,784,148 +0.01(+0.03%)
Dec 05, 2023 33.50 33.62 33.50 33.60 1,309,373 +0.03(+0.09%)
Dec 04, 2023 33.44 33.57 33.44 33.57 1,491,855 -0.05(-0.14%)
Dec 01, 2023 33.33 33.64 33.29 33.62 1,869,650 +0.27(+0.80%)
Nov 30, 2023 33.45 33.45 33.27 33.35 1,948,578 -0.08(-0.23%)
Nov 29, 2023 33.39 33.52 33.39 33.43 3,172,445 +0.17(+0.52%)
Nov 28, 2023 33.13 33.28 33.11 33.25 1,800,576 +0.10(+0.29%)
Nov 27, 2023 33.09 33.17 33.04 33.16 11,932,982 +0.08(+0.23%)
Nov 24, 2023 33.09 33.09 33.05 33.08 685,638 -0.03(-0.09%)
Nov 22, 2023 33.04 33.14 33.02 33.11 2,558,063 +0.09(+0.26%)
Nov 21, 2023 32.97 33.04 32.97 33.02 2,290,495 +0.04(+0.12%)
Nov 20, 2023 32.96 33.03 32.92 32.98 2,568,858 +0.02(+0.06%)
Nov 17, 2023 32.84 32.97 32.84 32.97 7,039,373 +0.08(+0.23%)
Nov 16, 2023 32.88 32.92 32.82 32.89 1,651,422 +0.05(+0.15%)
Nov 15, 2023 32.97 32.97 32.82 32.84 2,510,799 -0.11(-0.32%)
Nov 14, 2023 32.93 33.02 32.93 32.95 2,506,775 +0.33(+1.00%)
Nov 13, 2023 32.59 32.64 32.54 32.62 1,502,700 -0.04(-0.12%)
Nov 10, 2023 32.58 32.67 32.55 32.66 1,576,587 +0.17(+0.53%)
Nov 09, 2023 32.73 32.73 32.48 32.49 2,939,140 -0.20(-0.62%)
Nov 08, 2023 32.72 32.73 32.65 32.69 2,185,589 +0.00(+0.00%)
Nov 07, 2023 32.63 32.73 32.60 32.69 3,823,680 -0.02(-0.06%)
Nov 06, 2023 32.75 32.82 32.67 32.71 2,232,192 -0.16(-0.50%)
Nov 03, 2023 32.72 32.87 32.65 32.87 10,706,514 +0.36(+1.12%)
Nov 02, 2023 32.42 32.56 32.37 32.50 6,771,131 +0.36(+1.10%)
Nov 01, 2023 31.91 32.16 31.91 32.15 3,606,464 +0.28(+0.88%)
Oct 31, 2023 31.81 31.95 31.77 31.87 2,931,920 +0.11(+0.33%)
Oct 30, 2023 31.78 31.82 31.73 31.77 2,854,608 -0.02(-0.06%)
Oct 27, 2023 31.87 31.89 31.73 31.78 2,274,235 -0.05(-0.15%)
Oct 26, 2023 31.69 31.88 31.68 31.83 3,073,951 +0.11(+0.36%)
Oct 25, 2023 31.80 31.83 31.68 31.72 4,339,765 -0.15(-0.48%)
Oct 24, 2023 31.78 31.89 31.77 31.87 2,433,331 +0.14(+0.45%)
Oct 23, 2023 31.52 31.80 31.48 31.73 2,263,450 +0.14(+0.45%)
Oct 20, 2023 31.56 31.66 31.55 31.58 2,688,933 +0.04(+0.12%)
Oct 19, 2023 31.64 31.79 31.53 31.55 5,222,282 -0.08(-0.24%)
Oct 18, 2023 31.76 31.82 31.62 31.62 4,568,501 -0.18(-0.57%)
Oct 17, 2023 31.80 31.89 31.75 31.80 4,156,558 -0.13(-0.42%)
Oct 16, 2023 31.95 32.02 31.91 31.94 3,482,000 -0.02(-0.06%)
Oct 13, 2023 32.08 32.16 31.93 31.96 3,981,107 -0.01(-0.03%)
Oct 12, 2023 32.06 32.10 31.88 31.97 15,553,927 -0.17(-0.53%)
Oct 11, 2023 32.23 32.24 32.00 32.14 3,199,473 -0.01(-0.03%)
Oct 10, 2023 32.05 32.24 32.03 32.15 4,105,334 +0.02(+0.06%)
Oct 09, 2023 31.98 32.15 31.93 32.13 1,980,995 +0.22(+0.69%)
Oct 06, 2023 31.71 31.96 31.65 31.91 4,796,929 +0.05(+0.15%)
Oct 05, 2023 31.79 31.89 31.78 31.86 2,791,760 +0.04(+0.12%)
Oct 04, 2023 31.80 31.87 31.66 31.82 7,989,820 +0.14(+0.45%)
Oct 03, 2023 31.89 31.94 31.66 31.68 7,319,491 -0.32(-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.