High Yield Interest Rate Hedged ETF (NY: HYHG )

64.96 +0.45 (+0.70%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.90 46.94 9,256 -0.01(-0.01%)
Jun 28, 2018 46.93 47.26 46.90 46.95 8,980 -0.06(-0.13%)
Jun 27, 2018 47.25 47.36 46.96 47.01 10,736 -0.41(-0.86%)
Jun 26, 2018 47.38 47.45 47.20 47.42 10,671 +0.12(+0.25%)
Jun 25, 2018 47.27 47.46 47.27 47.30 13,502 -0.05(-0.10%)
Jun 22, 2018 47.33 47.64 47.33 47.35 18,964 -0.07(-0.15%)
Jun 21, 2018 47.49 47.61 47.42 47.42 13,445 -0.13(-0.28%)
Jun 20, 2018 47.67 47.69 47.49 47.55 19,193 +0.06(+0.12%)
Jun 19, 2018 47.71 47.71 47.31 47.50 15,388 -0.25(-0.53%)
Jun 18, 2018 47.63 47.77 47.51 47.75 7,425 +0.26(+0.55%)
Jun 15, 2018 47.73 47.49 47.49 46,201 -0.12(-0.25%)
Jun 14, 2018 47.47 47.77 47.43 47.61 10,100 -0.07(-0.15%)
Jun 13, 2018 47.57 47.75 47.54 47.68 19,381 +0.06(+0.13%)
Jun 12, 2018 47.37 47.62 47.37 47.62 4,040 +0.24(+0.51%)
Jun 11, 2018 47.53 47.53 47.25 47.37 4,984 +0.15(+0.32%)
Jun 08, 2018 47.18 47.37 47.18 47.22 3,596 -0.21(-0.44%)
Jun 07, 2018 47.53 47.53 47.27 47.43 6,989 +0.02(+0.04%)
Jun 06, 2018 47.41 46.95 47.41 10,208 +0.38(+0.81%)
Jun 05, 2018 47.01 47.20 47.01 47.03 21,325 +0.01(+0.03%)
Jun 04, 2018 46.89 47.10 46.89 47.02 10,903 +0.21(+0.45%)
Jun 01, 2018 46.89 46.94 46.64 46.81 11,559 +0.06(+0.13%)
May 31, 2018 46.50 46.87 46.28 46.75 7,933 +0.07(+0.15%)
May 30, 2018 46.28 46.68 46.28 46.68 18,406 +0.42(+0.91%)
May 29, 2018 46.82 46.84 46.26 46.26 13,370 -0.61(-1.30%)
May 25, 2018 46.87 46.87 46.87 0 -0.14(-0.29%)
May 24, 2018 47.16 47.16 46.95 47.00 5,945 -0.02(-0.04%)
May 23, 2018 47.21 47.23 47.02 47.02 23,536 -0.15(-0.32%)
May 22, 2018 47.14 47.25 47.05 47.17 7,061 -0.02(-0.05%)
May 21, 2018 47.17 47.19 47.13 47.19 6,613 +0.05(+0.12%)
May 18, 2018 47.25 47.25 47.14 47.14 3,399 -0.15(-0.33%)
May 17, 2018 47.30 47.33 47.19 47.29 4,738 +0.03(+0.06%)
May 16, 2018 47.11 47.26 46.96 47.26 6,374 +0.01(+0.03%)
May 15, 2018 47.26 47.26 47.19 47.25 44,431 +0.02(+0.04%)
May 14, 2018 47.27 47.27 47.23 47.23 3,269 -0.04(-0.08%)
May 11, 2018 46.90 47.32 46.90 47.27 35,063 -0.01(-0.01%)
May 10, 2018 47.19 47.30 47.12 47.28 36,576 +0.13(+0.28%)
May 09, 2018 47.02 47.17 46.91 47.14 8,430 +0.04(+0.09%)
May 08, 2018 47.10 47.12 46.98 47.10 25,046 +0.09(+0.19%)
May 07, 2018 46.75 47.05 46.75 47.01 2,791 +0.15(+0.32%)
May 04, 2018 46.68 47.02 46.68 46.87 68,588 +0.07(+0.15%)
May 03, 2018 47.14 47.14 46.78 46.80 8,604 -0.21(-0.45%)
May 02, 2018 47.07 47.07 46.87 47.01 13,094 +0.18(+0.39%)
May 01, 2018 46.80 46.97 46.80 46.82 6,336 -0.13(-0.27%)
Apr 30, 2018 47.14 47.15 46.78 46.95 8,879 +0.09(+0.19%)
Apr 27, 2018 47.27 47.27 46.86 46.86 19,369 -0.21(-0.44%)
Apr 26, 2018 47.00 47.07 46.73 47.07 6,119 +0.03(+0.06%)
Apr 25, 2018 46.82 47.15 46.71 47.04 9,350 +0.24(+0.51%)
Apr 24, 2018 47.25 47.32 46.81 46.81 8,962 -0.26(-0.56%)
Apr 23, 2018 47.08 47.24 46.96 47.07 11,700 -0.17(-0.36%)
Apr 20, 2018 47.25 47.35 47.24 47.24 4,746 +0.07(+0.15%)
Apr 19, 2018 47.42 47.51 47.14 47.17 15,369 -0.34(-0.72%)
Apr 18, 2018 47.50 47.54 47.24 47.51 7,264 +0.29(+0.62%)
Apr 17, 2018 47.40 47.40 47.19 47.22 11,030 +0.03(+0.06%)
Apr 16, 2018 46.90 47.39 46.90 47.19 43,718 +0.16(+0.34%)
Apr 13, 2018 47.29 47.29 46.92 47.03 55,341 -0.13(-0.27%)
Apr 12, 2018 46.97 47.15 46.78 47.15 6,409 +0.42(+0.91%)
Apr 11, 2018 46.93 46.98 46.73 46.73 5,710 -0.21(-0.44%)
Apr 10, 2018 46.44 46.95 46.44 46.94 16,310 +0.39(+0.85%)
Apr 09, 2018 46.39 46.60 46.39 46.54 10,683 +0.16(+0.34%)
Apr 06, 2018 46.60 46.60 46.33 46.39 8,968 -0.24(-0.51%)
Apr 05, 2018 46.06 46.68 46.06 46.62 36,350 +0.13(+0.28%)
Apr 04, 2018 46.11 46.49 46.05 46.49 40,721 +0.33(+0.71%)
Apr 03, 2018 45.98 46.19 45.96 46.17 7,835 +0.18(+0.39%)
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.