High Yield Interest Rate Hedged ETF (NY: HYHG )

63.92 -0.05 (-0.08%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 63.87 64.07 63.47 63.83 6,851 +0.44(+0.69%)
Jun 29, 2016 62.72 63.50 62.71 63.39 14,177 +0.97(+1.55%)
Jun 28, 2016 62.05 62.66 61.69 62.42 10,717 -0.28(-0.45%)
Jun 27, 2016 63.14 63.14 62.19 62.71 7,324 -0.43(-0.69%)
Jun 24, 2016 62.97 63.69 62.77 63.14 3,550 -1.52(-2.35%)
Jun 23, 2016 64.87 65.01 64.42 64.66 2,334 +0.44(+0.69%)
Jun 22, 2016 63.91 64.22 63.91 64.22 2,860 +0.28(+0.44%)
Jun 21, 2016 63.78 63.94 63.77 63.94 2,616 +0.08(+0.13%)
Jun 20, 2016 63.92 63.96 63.77 63.85 3,885 +0.75(+1.20%)
Jun 17, 2016 62.69 63.66 62.69 63.10 7,121 +0.09(+0.14%)
Jun 16, 2016 62.90 63.06 62.53 63.01 1,770 -0.07(-0.11%)
Jun 15, 2016 63.37 63.69 63.08 63.08 1,540 -0.20(-0.32%)
Jun 14, 2016 63.40 63.64 63.07 63.28 3,037 -0.49(-0.77%)
Jun 13, 2016 63.64 64.00 63.64 63.77 1,836 -0.23(-0.37%)
Jun 10, 2016 64.01 64.36 62.88 64.00 2,317 -0.76(-1.17%)
Jun 09, 2016 64.36 64.89 64.36 64.76 3,348 -0.19(-0.30%)
Jun 08, 2016 64.56 64.95 64.56 64.95 1,506 +0.20(+0.32%)
Jun 07, 2016 64.06 64.75 64.06 64.75 1,246 +0.55(+0.85%)
Jun 06, 2016 64.12 64.26 63.98 64.20 4,974 +0.42(+0.67%)
Jun 03, 2016 64.06 64.06 63.55 63.78 2,166 -0.73(-1.13%)
Jun 02, 2016 64.41 64.51 63.91 64.51 3,289 +0.10(+0.15%)
Jun 01, 2016 64.25 64.44 64.03 64.41 9,990 -0.16(-0.24%)
May 31, 2016 64.56 64.67 64.45 64.56 2,154 +0.19(+0.30%)
May 27, 2016 64.43 64.37 64.37 64.37 3,100 -0.04(-0.06%)
May 26, 2016 64.75 64.82 64.40 64.41 4,724 -0.26(-0.40%)
May 25, 2016 64.39 64.98 64.39 64.67 3,943 +0.09(+0.14%)
May 24, 2016 63.96 64.58 62.86 64.58 14,802 +0.64(+1.00%)
May 23, 2016 63.94 64.22 63.94 63.94 3,276 +0.00(+0.01%)
May 20, 2016 63.98 63.98 63.68 63.94 1,837 +0.36(+0.56%)
May 19, 2016 63.68 63.77 63.53 63.58 2,818 -0.59(-0.92%)
May 18, 2016 63.56 64.25 63.56 64.17 3,175 +0.39(+0.62%)
May 17, 2016 63.65 63.83 63.65 63.78 3,586 +0.13(+0.20%)
May 16, 2016 63.38 63.65 63.38 63.65 3,321 +0.43(+0.69%)
May 13, 2016 63.34 63.34 63.11 63.22 1,827 -0.14(-0.23%)
May 12, 2016 63.10 63.43 63.10 63.36 11,905 +0.31(+0.49%)
May 11, 2016 62.95 63.21 62.95 63.05 13,448 -0.18(-0.29%)
May 10, 2016 62.89 63.27 62.85 63.23 4,869 +0.23(+0.37%)
May 09, 2016 62.92 63.05 62.90 63.00 8,225 -0.04(-0.06%)
May 06, 2016 63.31 63.31 62.93 63.04 6,954 -0.32(-0.50%)
May 05, 2016 63.67 63.67 63.18 63.36 3,867 +0.05(+0.07%)
May 04, 2016 63.58 63.65 63.31 63.31 8,488 -0.37(-0.58%)
May 03, 2016 63.92 63.95 63.61 63.68 18,152 -0.59(-0.92%)
May 02, 2016 64.28 64.38 64.16 64.27 7,918 -0.26(-0.40%)
Apr 29, 2016 64.65 64.74 64.36 64.53 4,379 -0.05(-0.08%)
Apr 28, 2016 64.61 64.75 64.47 64.58 8,823 -0.04(-0.06%)
Apr 27, 2016 64.99 64.99 64.47 64.62 2,015 +0.15(+0.23%)
Apr 26, 2016 64.63 64.99 64.47 64.47 5,086 +0.20(+0.31%)
Apr 25, 2016 64.99 64.99 64.27 64.27 1,849 -0.38(-0.59%)
Apr 22, 2016 64.50 64.99 64.15 64.65 2,586 +0.15(+0.23%)
Apr 21, 2016 64.74 64.99 64.49 64.50 4,868 -0.01(-0.02%)
Apr 20, 2016 64.14 64.51 64.05 64.51 4,072 +0.63(+0.99%)
Apr 19, 2016 63.40 63.90 63.40 63.88 12,524 +0.40(+0.63%)
Apr 18, 2016 63.35 63.59 63.22 63.48 13,329 +0.13(+0.21%)
Apr 15, 2016 63.38 63.48 63.06 63.35 3,940 -0.25(-0.39%)
Apr 14, 2016 63.38 63.73 63.19 63.60 6,843 +0.69(+1.10%)
Apr 13, 2016 62.82 63.21 62.82 62.91 6,370 +0.15(+0.24%)
Apr 12, 2016 62.57 62.82 62.42 62.76 3,518 +0.51(+0.82%)
Apr 11, 2016 62.33 62.61 62.25 62.25 3,961 -0.07(-0.11%)
Apr 08, 2016 62.52 62.52 62.11 62.32 2,914 +0.48(+0.78%)
Apr 07, 2016 62.09 62.26 61.64 61.84 5,891 -0.25(-0.40%)
Apr 06, 2016 61.70 62.42 61.70 62.09 7,851 +0.37(+0.60%)
Apr 05, 2016 61.90 62.20 61.72 61.72 13,791 -0.60(-0.96%)
Apr 04, 2016 62.80 62.80 62.01 62.32 5,370 -0.27(-0.43%)
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.