Skip to main content

Xt Low Beta High Yield Bond ETF (NY: HYDW )

45.57 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 45.57 45.63 45.50 45.57 4,574 -0.11(-0.24%)
Dec 07, 2023 45.71 45.77 45.66 45.68 2,713 +0.06(+0.13%)
Dec 06, 2023 45.67 45.72 45.62 45.62 1,801 +0.01(+0.02%)
Dec 05, 2023 45.60 45.63 45.56 45.61 1,246 +0.02(+0.04%)
Dec 04, 2023 45.48 45.60 45.48 45.59 3,508 -0.05(-0.11%)
Dec 01, 2023 45.43 45.64 45.43 45.64 3,170 +0.31(+0.68%)
Nov 30, 2023 45.31 45.33 45.26 45.33 3,738 -0.08(-0.18%)
Nov 29, 2023 45.32 45.50 45.32 45.41 2,624 +0.20(+0.43%)
Nov 28, 2023 45.03 45.22 45.03 45.22 2,895 +0.15(+0.34%)
Nov 27, 2023 45.00 45.06 44.97 45.06 1,889 +0.07(+0.15%)
Nov 24, 2023 44.96 45.09 44.95 45.00 1,685 -0.08(-0.17%)
Nov 22, 2023 45.00 45.10 44.98 45.07 9,758 +0.11(+0.24%)
Nov 21, 2023 44.85 44.96 44.85 44.96 4,824 +0.07(+0.16%)
Nov 20, 2023 44.84 44.96 44.80 44.89 6,718 +0.04(+0.10%)
Nov 17, 2023 44.75 44.85 44.73 44.85 2,784 +0.09(+0.21%)
Nov 16, 2023 44.79 44.80 44.70 44.75 13,383 +0.00(+0.00%)
Nov 15, 2023 44.77 44.82 44.69 44.75 16,359 -0.14(-0.32%)
Nov 14, 2023 44.83 44.94 44.83 44.90 3,213 +0.44(+0.98%)
Nov 13, 2023 44.36 44.49 44.36 44.46 6,185 -0.04(-0.10%)
Nov 10, 2023 44.49 44.51 44.46 44.51 2,166 +0.18(+0.42%)
Nov 09, 2023 44.61 44.61 44.29 44.32 16,676 -0.27(-0.61%)
Nov 08, 2023 44.61 44.61 44.51 44.60 16,722 +0.07(+0.15%)
Nov 07, 2023 44.49 44.56 44.45 44.53 9,397 +0.01(+0.03%)
Nov 06, 2023 44.54 44.56 44.51 44.52 1,381 -0.20(-0.44%)
Nov 03, 2023 44.61 44.71 44.54 44.71 5,837 +0.37(+0.84%)
Nov 02, 2023 44.21 44.42 44.21 44.34 5,910 +0.28(+0.63%)
Nov 01, 2023 43.70 44.06 43.70 44.06 10,298 +0.54(+1.24%)
Oct 31, 2023 43.30 43.54 43.30 43.52 2,662 +0.24(+0.54%)
Oct 30, 2023 43.32 43.33 43.25 43.28 3,209 +0.07(+0.16%)
Oct 27, 2023 43.41 43.41 43.21 43.21 7,568 -0.07(-0.16%)
Oct 26, 2023 43.15 43.28 43.15 43.28 4,099 +0.19(+0.44%)
Oct 25, 2023 43.21 43.22 43.04 43.09 3,577 -0.20(-0.46%)
Oct 24, 2023 43.21 43.29 43.17 43.29 2,336 +0.20(+0.46%)
Oct 23, 2023 42.94 43.17 42.94 43.09 2,963 +0.16(+0.37%)
Oct 20, 2023 42.93 42.96 42.84 42.93 2,877 +0.08(+0.19%)
Oct 19, 2023 42.99 43.07 42.85 42.85 10,073 -0.10(-0.23%)
Oct 18, 2023 43.16 43.16 42.95 42.95 5,986 -0.21(-0.48%)
Oct 17, 2023 43.15 43.24 43.15 43.16 3,353 -0.14(-0.32%)
Oct 16, 2023 43.33 43.41 43.26 43.29 9,456 -0.04(-0.09%)
Oct 13, 2023 43.59 43.61 43.33 43.33 3,163 -0.04(-0.10%)
Oct 12, 2023 43.47 43.47 43.37 43.38 4,127 -0.21(-0.48%)
Oct 11, 2023 43.71 43.71 43.50 43.59 8,296 -0.02(-0.05%)
Oct 10, 2023 43.53 43.67 43.46 43.61 4,892 -0.01(-0.01%)
Oct 09, 2023 43.33 43.61 43.33 43.61 7,156 +0.28(+0.66%)
Oct 06, 2023 43.15 43.33 43.01 43.33 9,048 +0.08(+0.20%)
Oct 05, 2023 43.23 43.24 43.18 43.24 1,702 +0.05(+0.11%)
Oct 04, 2023 43.05 43.23 42.99 43.19 11,754 +0.16(+0.38%)
Oct 03, 2023 43.27 43.30 43.01 43.03 8,064 -0.33(-0.76%)
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.