Skip to main content

High Yield Interest Rate Hedged ETF (NY: HYHG )

63.93 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.17 64.17 63.87 63.97 6,391 -0.09(-0.15%)
Mar 26, 2024 64.08 64.61 63.84 64.06 9,972 -0.02(-0.03%)
Mar 25, 2024 64.10 64.15 63.60 64.08 9,381 -0.02(-0.03%)
Mar 22, 2024 64.25 65.07 63.59 64.10 8,621 -0.20(-0.31%)
Mar 21, 2024 64.57 64.59 64.27 64.30 6,283 -0.04(-0.07%)
Mar 20, 2024 64.18 64.40 63.96 64.34 19,387 +0.24(+0.38%)
Mar 19, 2024 64.10 64.17 63.79 64.10 16,955 +0.35(+0.55%)
Mar 18, 2024 63.89 64.16 63.33 63.75 6,967 -0.13(-0.20%)
Mar 15, 2024 64.05 64.12 63.65 63.88 35,531 -0.08(-0.12%)
Mar 14, 2024 64.13 64.13 63.79 63.96 7,091 +0.04(+0.06%)
Mar 13, 2024 63.81 64.10 63.81 63.91 4,483 +0.10(+0.16%)
Mar 12, 2024 63.78 63.94 63.64 63.81 4,389 +0.24(+0.38%)
Mar 11, 2024 63.52 63.81 63.48 63.57 9,422 +0.12(+0.18%)
Mar 08, 2024 63.68 63.99 62.98 63.45 17,137 -0.23(-0.37%)
Mar 07, 2024 63.74 64.12 63.69 63.69 18,232 -0.04(-0.06%)
Mar 06, 2024 63.38 63.90 63.38 63.73 7,070 +0.23(+0.36%)
Mar 05, 2024 63.64 63.98 63.50 63.50 6,405 -0.30(-0.47%)
Mar 04, 2024 63.80 64.00 63.54 63.80 16,086 -0.03(-0.05%)
Mar 01, 2024 64.07 64.46 63.09 63.83 17,821 -0.16(-0.25%)
Feb 29, 2024 64.00 64.29 63.65 63.99 162,303 +0.06(+0.10%)
Feb 28, 2024 64.08 64.10 63.78 63.93 25,041 +0.01(+0.01%)
Feb 27, 2024 63.99 64.00 63.83 63.92 3,218 -0.04(-0.06%)
Feb 26, 2024 63.97 63.97 63.68 63.96 6,968 +0.08(+0.13%)
Feb 23, 2024 64.00 64.00 63.88 63.88 4,548 -0.01(-0.02%)
Feb 22, 2024 63.61 63.89 63.49 63.89 13,352 +0.44(+0.69%)
Feb 21, 2024 63.71 63.76 63.45 63.45 3,152 +0.01(+0.02%)
Feb 20, 2024 63.54 63.54 63.32 63.44 27,596 -0.08(-0.13%)
Feb 16, 2024 63.12 63.82 63.12 63.52 4,171 +0.06(+0.09%)
Feb 15, 2024 63.84 63.92 63.22 63.46 2,667 +0.20(+0.31%)
Feb 14, 2024 63.31 63.40 63.13 63.26 6,041 +0.06(+0.09%)
Feb 13, 2024 63.29 63.37 63.01 63.20 4,606 -0.18(-0.29%)
Feb 12, 2024 63.52 63.55 63.37 63.39 3,791 +0.02(+0.03%)
Feb 09, 2024 63.50 63.63 63.27 63.37 3,269 -0.03(-0.05%)
Feb 08, 2024 63.62 63.68 63.14 63.40 4,836 +0.33(+0.52%)
Feb 07, 2024 63.16 63.22 62.95 63.07 4,379 -0.41(-0.64%)
Feb 06, 2024 63.24 63.99 63.03 63.48 8,629 +0.49(+0.78%)
Feb 05, 2024 63.14 63.18 62.93 62.98 2,536 +0.14(+0.23%)
Feb 02, 2024 63.03 63.08 62.80 62.84 3,821 -0.07(-0.11%)
Feb 01, 2024 62.59 63.56 62.51 62.91 19,576 -0.09(-0.14%)
Jan 31, 2024 64.00 64.00 62.89 63.00 24,907 -0.52(-0.82%)
Jan 30, 2024 63.44 63.64 63.35 63.52 3,719 +0.07(+0.11%)
Jan 29, 2024 63.62 63.62 63.26 63.45 9,005 -0.10(-0.16%)
Jan 26, 2024 63.65 63.70 63.43 63.55 4,506 +0.05(+0.08%)
Jan 25, 2024 63.36 63.50 63.24 63.50 9,418 +0.25(+0.40%)
Jan 24, 2024 63.23 63.44 63.10 63.25 8,870 +0.06(+0.09%)
Jan 23, 2024 63.08 63.26 62.95 63.19 12,059 -0.14(-0.22%)
Jan 22, 2024 63.01 63.62 62.95 63.33 45,017 +0.24(+0.38%)
Jan 19, 2024 62.84 63.09 62.83 63.09 12,364 +0.11(+0.17%)
Jan 18, 2024 62.73 63.01 62.70 62.98 9,607 +0.16(+0.26%)
Jan 17, 2024 62.79 63.02 62.79 62.81 5,229 -0.13(-0.21%)
Jan 16, 2024 63.76 63.76 62.86 62.95 4,868 -0.21(-0.33%)
Jan 12, 2024 63.00 63.21 62.99 63.16 13,666 -0.24(-0.38%)
Jan 11, 2024 63.00 63.40 62.76 63.40 8,133 -0.02(-0.03%)
Jan 10, 2024 63.16 64.01 63.15 63.42 15,599 +0.37(+0.58%)
Jan 09, 2024 62.70 65.13 62.52 63.05 83,344 +0.26(+0.41%)
Jan 08, 2024 62.80 62.81 62.40 62.80 5,442 +0.18(+0.29%)
Jan 05, 2024 62.41 62.77 62.41 62.62 9,181 +0.09(+0.15%)
Jan 04, 2024 62.54 62.56 62.51 62.52 4,983 +0.04(+0.06%)
Jan 03, 2024 62.53 62.53 62.17 62.48 12,449 -0.16(-0.26%)
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.