D-X USD HI Yld Corp Bond ETF (NY: HYLB )

39.47 USD +0.16 (+0.41%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 39.32 39.37 39.24 39.31 1,149,737 +0.00(+0.00%)
Dec 02, 2021 39.10 39.36 39.06 39.31 3,390,659 +0.26(+0.67%)
Dec 01, 2021 39.27 39.29 39.02 39.05 2,602,839 -0.13(-0.33%)
Nov 30, 2021 39.29 39.36 39.29 39.18 1,402,351 -0.15(-0.38%)
Nov 29, 2021 39.32 39.39 39.27 39.33 2,817,537 +0.21(+0.54%)
Nov 26, 2021 39.23 39.23 39.07 39.12 3,294,108 -0.28(-0.71%)
Nov 24, 2021 39.36 39.42 39.26 39.40 4,128,183 -0.02(-0.05%)
Nov 23, 2021 39.47 39.47 39.35 39.42 5,235,878 -0.04(-0.10%)
Nov 22, 2021 39.65 39.65 39.45 39.46 1,812,212 -0.13(-0.33%)
Nov 19, 2021 39.65 39.67 39.58 39.59 2,422,051 -0.02(-0.05%)
Nov 18, 2021 39.75 39.75 39.61 39.61 2,333,404 -0.06(-0.15%)
Nov 17, 2021 39.73 39.76 39.66 39.67 4,121,931 -0.05(-0.13%)
Nov 16, 2021 39.73 39.75 39.70 39.72 1,358,719 +0.00(+0.00%)
Nov 15, 2021 39.79 39.79 39.70 39.72 825,360 -0.04(-0.10%)
Nov 12, 2021 39.77 39.83 39.74 39.76 790,551 +0.00(+0.00%)
Nov 11, 2021 39.82 39.86 39.75 39.76 981,778 -0.15(-0.38%)
Nov 10, 2021 39.98 39.79 39.91 1,530,171 -0.11(-0.27%)
Nov 09, 2021 39.97 40.02 39.94 40.02 1,025,956 +0.04(+0.10%)
Nov 08, 2021 40.05 40.10 39.96 39.98 1,765,081 -0.08(-0.20%)
Nov 05, 2021 39.93 40.06 39.93 40.06 3,156,569 +0.22(+0.55%)
Nov 04, 2021 39.80 39.86 39.79 39.84 4,525,837 +0.06(+0.15%)
Nov 03, 2021 39.67 39.78 39.65 39.78 1,221,596 +0.11(+0.28%)
Nov 02, 2021 39.61 39.72 39.61 39.67 840,211 +0.05(+0.13%)
Nov 01, 2021 39.68 39.82 39.60 39.62 1,557,086 -0.20(-0.50%)
Oct 29, 2021 39.86 39.86 39.79 39.82 1,139,550 -0.05(-0.13%)
Oct 28, 2021 39.86 39.88 39.82 39.87 523,947 +0.07(+0.18%)
Oct 27, 2021 39.87 39.87 39.79 39.80 661,140 -0.03(-0.08%)
Oct 26, 2021 39.86 39.81 39.83 1,753,141 +0.00(+0.00%)
Oct 25, 2021 39.79 39.85 39.74 39.83 630,171 +0.07(+0.18%)
Oct 22, 2021 39.81 39.84 39.74 39.76 591,382 -0.08(-0.20%)
Oct 21, 2021 39.92 39.95 39.82 39.84 703,304 -0.10(-0.25%)
Oct 20, 2021 39.90 39.94 39.90 39.94 832,816 +0.03(+0.08%)
Oct 19, 2021 39.88 39.92 39.87 39.91 1,418,101 +0.02(+0.05%)
Oct 18, 2021 39.85 39.90 39.81 39.89 2,547,596 -0.01(-0.03%)
Oct 15, 2021 40.01 40.01 39.90 39.90 3,098,468 -0.08(-0.20%)
Oct 14, 2021 39.88 39.98 39.86 39.98 4,608,161 +0.21(+0.53%)
Oct 13, 2021 39.72 39.77 39.65 39.77 1,165,875 +0.10(+0.25%)
Oct 12, 2021 39.65 39.74 39.64 39.67 2,262,150 +0.06(+0.15%)
Oct 11, 2021 39.70 39.75 39.61 39.61 682,740 -0.12(-0.30%)
Oct 08, 2021 39.80 39.85 39.72 39.73 588,565 -0.09(-0.23%)
Oct 07, 2021 39.87 39.94 39.81 39.82 1,992,548 -0.02(-0.05%)
Oct 06, 2021 39.77 39.85 39.72 39.84 974,577 -0.01(-0.03%)
Oct 05, 2021 39.94 39.94 39.84 39.85 973,295 -0.06(-0.15%)
Oct 04, 2021 39.98 40.01 39.86 39.91 3,480,061 -0.07(-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.