Skip to main content

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

35.72 -0.05 (-0.15%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.24 35.27 35.22 35.22 1,929,476 -0.02(-0.05%)
Dec 30, 2021 35.27 35.27 35.23 35.24 2,446,412 -0.01(-0.03%)
Dec 29, 2021 35.27 35.29 35.24 35.25 1,595,468 -0.05(-0.15%)
Dec 28, 2021 35.32 35.33 35.26 35.30 1,138,717 -0.02(-0.05%)
Dec 27, 2021 35.31 35.35 35.28 35.32 1,045,338 +0.02(+0.05%)
Dec 23, 2021 35.19 35.32 35.19 35.30 3,138,300 +0.12(+0.35%)
Dec 22, 2021 35.08 35.19 35.08 35.18 2,653,830 +0.09(+0.25%)
Dec 21, 2021 34.96 35.09 34.95 35.09 2,290,473 +0.19(+0.53%)
Dec 20, 2021 34.85 34.93 34.84 34.90 4,109,483 -0.04(-0.13%)
Dec 17, 2021 34.95 35.00 34.88 34.95 2,360,212 -0.02(-0.05%)
Dec 16, 2021 35.02 35.06 34.96 34.96 8,427,375 -0.06(-0.18%)
Dec 15, 2021 34.89 35.04 34.85 35.03 1,853,845 +0.11(+0.33%)
Dec 14, 2021 34.90 34.95 34.85 34.91 1,465,738 -0.05(-0.15%)
Dec 13, 2021 34.94 34.99 34.92 34.96 1,633,546 +0.02(+0.05%)
Dec 10, 2021 34.93 34.96 34.89 34.95 2,706,702 +0.07(+0.20%)
Dec 09, 2021 35.01 35.03 34.87 34.88 1,760,919 -0.15(-0.43%)
Dec 08, 2021 35.04 35.04 34.97 35.03 2,524,874 +0.01(+0.03%)
Dec 07, 2021 34.96 35.10 34.96 35.02 7,151,246 +0.18(+0.51%)
Dec 06, 2021 34.72 34.89 34.71 34.84 4,045,837 +0.15(+0.43%)
Dec 03, 2021 34.70 34.74 34.63 34.69 1,302,816 +0.00(+0.00%)
Dec 02, 2021 34.51 34.74 34.47 34.69 3,842,100 +0.23(+0.67%)
Dec 01, 2021 34.66 34.67 34.44 34.46 2,949,388 +0.02(+0.06%)
Nov 30, 2021 34.54 34.60 34.54 34.44 1,595,297 -0.13(-0.38%)
Nov 29, 2021 34.56 34.63 34.52 34.57 3,205,195 +0.18(+0.54%)
Nov 26, 2021 34.49 34.49 34.34 34.39 3,747,337 -0.25(-0.71%)
Nov 24, 2021 34.60 34.65 34.51 34.63 4,696,171 -0.02(-0.05%)
Nov 23, 2021 34.70 34.70 34.59 34.65 5,956,271 -0.04(-0.10%)
Nov 22, 2021 34.85 34.85 34.68 34.69 2,061,550 -0.11(-0.33%)
Nov 19, 2021 34.85 34.87 34.79 34.80 2,755,295 -0.02(-0.05%)
Nov 18, 2021 34.94 34.94 34.82 34.82 2,654,452 -0.05(-0.15%)
Nov 17, 2021 34.92 34.95 34.86 34.87 4,689,058 -0.04(-0.13%)
Nov 16, 2021 34.92 34.94 34.90 34.92 1,545,662 +0.00(+0.00%)
Nov 15, 2021 34.98 34.98 34.90 34.92 938,919 -0.04(-0.10%)
Nov 12, 2021 34.96 35.02 34.93 34.95 899,321 +0.00(+0.00%)
Nov 11, 2021 35.00 35.04 34.94 34.95 1,116,858 -0.13(-0.38%)
Nov 10, 2021 35.14 34.98 35.08 1,740,703 -0.10(-0.27%)
Nov 09, 2021 35.14 35.18 35.11 35.18 1,167,115 +0.04(+0.10%)
Nov 08, 2021 35.21 35.25 35.13 35.14 2,007,934 -0.07(-0.20%)
Nov 05, 2021 35.10 35.21 35.10 35.21 3,590,874 +0.19(+0.55%)
Nov 04, 2021 34.99 35.04 34.98 35.02 5,148,537 +0.05(+0.15%)
Nov 03, 2021 34.87 34.97 34.85 34.97 1,389,672 +0.10(+0.28%)
Nov 02, 2021 34.82 34.92 34.82 34.87 955,813 +0.04(+0.13%)
Nov 01, 2021 34.88 35.00 34.81 34.83 1,771,322 -0.05(-0.13%)
Oct 29, 2021 34.91 34.91 34.85 34.87 1,301,146 -0.04(-0.13%)
Oct 28, 2021 34.91 34.93 34.87 34.92 598,246 +0.06(+0.18%)
Oct 27, 2021 34.92 34.92 34.85 34.86 754,894 -0.03(-0.08%)
Oct 26, 2021 34.91 34.87 34.88 2,001,749 +0.00(+0.00%)
Oct 25, 2021 34.85 34.90 34.80 34.88 719,533 +0.06(+0.18%)
Oct 22, 2021 34.87 34.89 34.80 34.82 675,244 -0.07(-0.20%)
Oct 21, 2021 34.96 34.99 34.87 34.89 803,037 -0.09(-0.25%)
Oct 20, 2021 34.94 34.98 34.94 34.98 950,915 +0.03(+0.07%)
Oct 19, 2021 34.93 34.96 34.92 34.95 1,619,198 +0.02(+0.05%)
Oct 18, 2021 34.90 34.94 34.87 34.94 2,908,864 -0.01(-0.03%)
Oct 15, 2021 35.04 35.04 34.94 34.94 3,537,853 -0.07(-0.20%)
Oct 14, 2021 34.93 35.01 34.91 35.01 5,261,632 +0.18(+0.53%)
Oct 13, 2021 34.79 34.83 34.73 34.83 1,331,204 +0.09(+0.25%)
Oct 12, 2021 34.73 34.80 34.72 34.74 2,582,939 +0.05(+0.15%)
Oct 11, 2021 34.77 34.81 34.69 34.69 779,557 -0.11(-0.30%)
Oct 08, 2021 34.86 34.90 34.78 34.80 672,027 -0.08(-0.23%)
Oct 07, 2021 34.92 34.98 34.87 34.87 2,275,106 -0.02(-0.05%)
Oct 06, 2021 34.83 34.90 34.79 34.89 1,112,779 -0.01(-0.03%)
Oct 05, 2021 34.98 34.98 34.89 34.90 1,111,315 -0.05(-0.15%)
Oct 04, 2021 35.01 35.05 34.91 34.95 3,973,559 -0.06(-0.18%)
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.