Skip to main content

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

35.77 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.00 35.04 34.93 34.97 3,132,652 -0.02(-0.05%)
Sep 29, 2021 34.97 35.02 34.96 34.99 1,401,295 +0.06(+0.17%)
Sep 28, 2021 35.03 35.03 34.92 34.93 2,808,843 -0.17(-0.47%)
Sep 27, 2021 35.07 35.10 35.04 35.09 592,387 -0.02(-0.05%)
Sep 24, 2021 35.10 35.14 35.08 35.11 772,658 -0.04(-0.12%)
Sep 23, 2021 35.15 35.19 35.12 35.15 1,582,156 +0.03(+0.10%)
Sep 22, 2021 35.15 35.16 35.08 35.12 1,684,421 +0.04(+0.12%)
Sep 21, 2021 35.10 35.10 35.01 35.08 1,280,012 +0.04(+0.12%)
Sep 20, 2021 35.01 35.07 34.97 35.03 3,402,923 -0.14(-0.40%)
Sep 17, 2021 35.20 35.20 35.14 35.17 958,878 -0.04(-0.12%)
Sep 16, 2021 35.21 35.21 35.14 35.21 1,280,934 +0.01(+0.02%)
Sep 15, 2021 35.16 35.21 35.14 35.21 1,398,163 +0.07(+0.20%)
Sep 14, 2021 35.14 35.19 35.13 35.14 3,397,760 +0.00(+0.00%)
Sep 13, 2021 35.14 35.15 35.10 35.14 2,413,891 +0.03(+0.10%)
Sep 10, 2021 35.15 35.19 35.08 35.10 877,451 -0.03(-0.07%)
Sep 09, 2021 35.11 35.13 35.07 35.13 2,185,958 +0.04(+0.12%)
Sep 08, 2021 35.06 35.09 35.01 35.08 1,356,311 +0.01(+0.02%)
Sep 07, 2021 35.14 35.15 35.06 35.08 1,742,700 -0.06(-0.17%)
Sep 03, 2021 35.12 35.14 35.10 35.14 952,508 +0.03(+0.10%)
Sep 02, 2021 35.13 35.15 35.10 35.10 3,199,055 +0.03(+0.07%)
Sep 01, 2021 35.10 35.14 35.05 35.08 4,632,791 +0.02(+0.04%)
Aug 31, 2021 35.05 35.08 35.02 35.06 3,037,013 +0.02(+0.05%)
Aug 30, 2021 35.00 35.06 34.99 35.04 741,427 +0.04(+0.12%)
Aug 27, 2021 34.90 35.00 34.90 35.00 2,712,381 +0.09(+0.25%)
Aug 26, 2021 34.94 34.94 34.85 34.91 2,013,030 +0.00(+0.00%)
Aug 25, 2021 34.88 34.94 34.87 34.91 2,125,220 +0.02(+0.05%)
Aug 24, 2021 34.84 34.90 34.83 34.90 2,784,551 +0.04(+0.12%)
Aug 23, 2021 34.77 34.85 34.77 34.85 3,349,572 +0.10(+0.30%)
Aug 20, 2021 34.66 34.75 34.66 34.75 745,311 +0.09(+0.25%)
Aug 19, 2021 34.62 34.70 34.61 34.66 2,351,217 -0.03(-0.08%)
Aug 18, 2021 34.72 34.77 34.68 34.69 2,571,047 -0.04(-0.12%)
Aug 17, 2021 34.77 34.77 34.68 34.73 2,898,486 -0.06(-0.18%)
Aug 16, 2021 34.77 34.80 34.76 34.79 1,830,836 +0.00(+0.00%)
Aug 13, 2021 34.76 34.79 34.74 34.79 2,315,999 +0.04(+0.13%)
Aug 12, 2021 34.68 34.75 34.67 34.75 2,763,838 +0.05(+0.15%)
Aug 11, 2021 34.67 34.70 34.63 34.70 2,196,287 +0.05(+0.15%)
Aug 10, 2021 34.68 34.70 34.63 34.64 3,033,994 -0.04(-0.13%)
Aug 09, 2021 34.80 34.80 34.67 34.69 3,332,664 -0.09(-0.25%)
Aug 06, 2021 34.81 34.83 34.76 34.77 2,345,287 -0.02(-0.05%)
Aug 05, 2021 34.74 34.80 34.74 34.79 2,091,021 +0.05(+0.15%)
Aug 04, 2021 34.78 34.78 34.74 34.74 4,044,627 -0.06(-0.18%)
Aug 03, 2021 34.80 34.81 34.75 34.80 1,639,528 +0.00(+0.00%)
Aug 02, 2021 34.87 34.90 34.77 34.80 2,432,117 -0.06(-0.17%)
Jul 30, 2021 34.87 34.89 34.83 34.86 2,353,748 -0.03(-0.10%)
Jul 29, 2021 34.86 34.89 34.85 34.89 3,609,867 +0.07(+0.20%)
Jul 28, 2021 34.81 34.84 34.77 34.82 2,024,199 +0.03(+0.10%)
Jul 27, 2021 34.80 34.82 34.75 34.79 2,282,580 -0.04(-0.12%)
Jul 26, 2021 34.86 34.89 34.82 34.83 2,279,263 -0.05(-0.15%)
Jul 23, 2021 34.82 34.89 34.82 34.89 3,909,353 +0.07(+0.20%)
Jul 22, 2021 34.80 34.84 34.76 34.82 3,786,366 +0.05(+0.15%)
Jul 21, 2021 34.75 34.79 34.72 34.76 11,209,418 +0.06(+0.17%)
Jul 20, 2021 34.53 34.70 34.53 34.70 11,212,514 +0.17(+0.50%)
Jul 19, 2021 34.69 34.70 34.49 34.53 9,349,601 -0.23(-0.65%)
Jul 16, 2021 34.85 34.85 34.76 34.76 3,501,752 -0.07(-0.20%)
Jul 15, 2021 34.80 34.83 34.78 34.82 1,054,238 -0.01(-0.02%)
Jul 14, 2021 34.81 34.86 34.81 34.83 2,795,531 +0.02(+0.05%)
Jul 13, 2021 34.88 34.88 34.80 34.82 1,261,180 -0.06(-0.17%)
Jul 12, 2021 34.89 34.91 34.85 34.88 3,820,466 -0.02(-0.05%)
Jul 09, 2021 34.87 34.90 34.85 34.89 2,617,592 +0.04(+0.12%)
Jul 08, 2021 34.82 34.87 34.78 34.85 2,770,877 -0.05(-0.15%)
Jul 07, 2021 34.94 34.94 34.86 34.90 2,797,337 -0.02(-0.05%)
Jul 06, 2021 34.91 34.92 34.87 34.92 1,104,622 +0.02(+0.05%)
Jul 02, 2021 34.87 34.90 34.85 34.90 1,325,551 +0.06(+0.17%)
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.