High Yield Interest Rate Hedged ETF (NY: HYHG )

64.50 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.54 56.63 56.33 56.63 12,065 +0.36(+0.65%)
Jun 29, 2023 56.21 56.33 56.02 56.27 40,255 +0.33(+0.59%)
Jun 28, 2023 55.82 56.04 55.76 55.94 3,348 +0.17(+0.30%)
Jun 27, 2023 55.69 55.87 55.46 55.77 8,161 +0.30(+0.53%)
Jun 26, 2023 55.46 55.60 55.35 55.48 3,143 +0.02(+0.03%)
Jun 23, 2023 55.38 55.51 55.35 55.46 5,773 -0.28(-0.50%)
Jun 22, 2023 55.50 55.87 55.45 55.73 2,020 +0.01(+0.02%)
Jun 21, 2023 55.81 55.86 55.60 55.72 2,779 -0.15(-0.27%)
Jun 20, 2023 55.91 55.99 55.78 55.87 6,303 -0.22(-0.40%)
Jun 16, 2023 56.17 56.30 56.02 56.10 13,949 +0.12(+0.21%)
Jun 15, 2023 55.87 56.16 55.85 55.98 6,723 +0.03(+0.05%)
Jun 14, 2023 55.54 56.30 55.54 55.95 9,587 -0.02(-0.04%)
Jun 13, 2023 55.80 56.00 55.80 55.97 5,325 +0.27(+0.48%)
Jun 12, 2023 55.76 55.78 55.59 55.70 4,611 -0.09(-0.17%)
Jun 09, 2023 55.63 55.87 55.59 55.80 5,550 +0.39(+0.70%)
Jun 08, 2023 55.35 55.53 55.35 55.41 3,604 +0.03(+0.05%)
Jun 07, 2023 55.54 55.54 55.27 55.38 2,899 +0.05(+0.08%)
Jun 06, 2023 53.10 55.54 53.06 55.34 5,773 +0.05(+0.09%)
Jun 05, 2023 55.29 55.39 55.20 55.29 2,048 -0.06(-0.11%)
Jun 02, 2023 55.03 55.48 55.03 55.35 4,751 +0.70(+1.28%)
Jun 01, 2023 54.39 54.72 54.39 54.65 3,130 +0.14(+0.25%)
May 31, 2023 54.71 54.71 54.43 54.51 1,608 -0.15(-0.27%)
May 30, 2023 54.87 54.87 54.63 54.66 4,114 -0.10(-0.18%)
May 26, 2023 54.43 54.94 54.39 54.76 7,263 +0.43(+0.80%)
May 25, 2023 54.57 54.64 54.18 54.33 3,703 +0.19(+0.35%)
May 24, 2023 54.40 54.59 53.99 54.14 21,627 -0.43(-0.78%)
May 23, 2023 54.74 54.74 54.57 54.57 1,645 -0.20(-0.37%)
May 22, 2023 54.42 54.78 54.35 54.77 5,995 +0.27(+0.49%)
May 19, 2023 54.53 54.64 54.30 54.50 9,204 +0.28(+0.51%)
May 18, 2023 54.09 54.37 54.09 54.23 4,436 +0.01(+0.03%)
May 17, 2023 53.87 54.21 53.87 54.21 8,134 +0.35(+0.64%)
May 16, 2023 54.09 54.09 52.34 53.87 144,534 -0.24(-0.44%)
May 15, 2023 54.21 54.21 54.01 54.11 9,940 -0.01(-0.02%)
May 12, 2023 54.20 54.21 54.10 54.12 2,953 +0.05(+0.09%)
May 11, 2023 52.20 54.10 52.20 54.07 12,606 -0.07(-0.14%)
May 10, 2023 54.35 54.35 53.92 54.14 11,686 +0.01(+0.03%)
May 09, 2023 54.08 54.13 54.03 54.13 1,704 -0.08(-0.15%)
May 08, 2023 54.37 54.39 54.11 54.21 3,211 +0.14(+0.27%)
May 05, 2023 53.97 54.20 53.96 54.07 2,955 +0.54(+1.01%)
May 04, 2023 53.79 53.82 53.21 53.53 5,336 -0.39(-0.72%)
May 03, 2023 54.11 54.68 53.88 53.91 15,629 -0.13(-0.24%)
May 02, 2023 53.99 54.07 53.94 54.04 2,990 -0.42(-0.78%)
May 01, 2023 54.50 54.77 54.46 54.46 3,725 +0.02(+0.03%)
Apr 28, 2023 54.50 54.57 54.41 54.45 5,068 +0.01(+0.03%)
Apr 27, 2023 54.39 54.52 54.25 54.43 2,014 +0.61(+1.13%)
Apr 26, 2023 54.01 54.12 53.83 53.83 14,232 -0.33(-0.60%)
Apr 25, 2023 54.33 54.45 54.11 54.15 60,686 -0.44(-0.80%)
Apr 24, 2023 54.30 54.93 54.30 54.59 8,544 +0.17(+0.32%)
Apr 21, 2023 54.34 54.49 54.27 54.41 2,260 +0.08(+0.15%)
Apr 20, 2023 54.22 54.37 54.22 54.33 3,859 -0.32(-0.59%)
Apr 19, 2023 54.40 54.76 54.40 54.65 2,350 -0.14(-0.26%)
Apr 18, 2023 54.60 54.81 54.60 54.79 5,270 +0.38(+0.70%)
Apr 17, 2023 54.54 54.59 54.26 54.41 159,726 -0.15(-0.27%)
Apr 14, 2023 54.81 54.84 54.53 54.56 1,326 +0.04(+0.07%)
Apr 13, 2023 54.03 54.52 54.03 54.52 3,740 +0.38(+0.70%)
Apr 12, 2023 54.43 54.44 54.06 54.14 8,448 -0.06(-0.12%)
Apr 11, 2023 54.06 54.25 53.90 54.21 4,163 +0.33(+0.60%)
Apr 10, 2023 53.81 53.88 53.75 53.88 2,387 +0.19(+0.35%)
Apr 06, 2023 53.38 53.85 53.38 53.69 7,764 +0.26(+0.48%)
Apr 05, 2023 53.77 53.77 53.44 53.44 3,447 -0.48(-0.89%)
Apr 04, 2023 54.44 54.56 53.79 53.92 1,676 -0.43(-0.78%)
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.