High Yield Interest Rate Hedged ETF (NY: HYHG )

64.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 57.89 58.86 57.66 57.84 13,649 -0.08(-0.15%)
Aug 30, 2023 57.81 58.13 57.81 57.92 8,714 +0.04(+0.06%)
Aug 29, 2023 58.03 58.03 57.76 57.89 5,325 +0.07(+0.13%)
Aug 28, 2023 57.86 57.95 57.67 57.81 9,050 +0.12(+0.21%)
Aug 25, 2023 57.59 57.72 57.49 57.69 17,856 +0.31(+0.55%)
Aug 24, 2023 57.91 57.91 57.18 57.38 2,709 -0.20(-0.35%)
Aug 23, 2023 57.42 57.62 57.09 57.58 16,711 +0.32(+0.56%)
Aug 22, 2023 57.24 57.51 57.20 57.26 1,757 +0.05(+0.09%)
Aug 21, 2023 57.12 57.31 57.05 57.21 4,181 +0.12(+0.21%)
Aug 18, 2023 56.90 57.10 56.90 57.09 5,137 -0.20(-0.35%)
Aug 17, 2023 57.39 57.67 56.98 57.29 5,337 -0.13(-0.23%)
Aug 16, 2023 57.47 57.52 57.19 57.42 4,326 -0.00(-0.01%)
Aug 15, 2023 57.54 57.54 57.19 57.42 4,274 -0.06(-0.11%)
Aug 14, 2023 57.36 57.62 57.31 57.48 2,919 +0.04(+0.07%)
Aug 11, 2023 57.33 57.46 57.16 57.45 7,695 +0.14(+0.24%)
Aug 10, 2023 57.27 57.58 57.23 57.31 11,901 +0.16(+0.29%)
Aug 09, 2023 57.09 57.25 56.99 57.15 3,747 +0.06(+0.10%)
Aug 08, 2023 57.03 57.27 56.72 57.09 8,552 +0.05(+0.08%)
Aug 07, 2023 57.11 57.18 56.92 57.04 3,429 -0.07(-0.11%)
Aug 04, 2023 57.15 57.23 56.97 57.11 3,602 +0.20(+0.35%)
Aug 03, 2023 56.82 57.00 56.78 56.91 8,018 -0.00(-0.01%)
Aug 02, 2023 57.03 57.17 56.89 56.91 19,171 -0.23(-0.40%)
Aug 01, 2023 57.39 57.59 56.98 57.14 5,770 -0.27(-0.47%)
Jul 31, 2023 57.38 57.52 57.32 57.41 2,855 +0.23(+0.41%)
Jul 28, 2023 56.62 57.38 56.62 57.18 4,366 +0.13(+0.24%)
Jul 27, 2023 57.43 57.46 57.04 57.04 7,239 -0.05(-0.08%)
Jul 26, 2023 56.97 57.24 56.97 57.09 11,103 +0.11(+0.19%)
Jul 25, 2023 57.14 57.29 56.98 56.98 7,720 -0.18(-0.31%)
Jul 24, 2023 57.07 57.28 57.04 57.16 6,542 +0.09(+0.15%)
Jul 21, 2023 57.23 57.23 56.97 57.07 4,957 +0.22(+0.39%)
Jul 20, 2023 56.79 57.06 56.71 56.85 24,997 -0.11(-0.20%)
Jul 19, 2023 56.99 57.10 56.92 56.96 6,267 +0.20(+0.34%)
Jul 18, 2023 57.08 57.08 56.65 56.77 4,813 -0.03(-0.05%)
Jul 17, 2023 56.93 56.93 56.67 56.79 3,121 -0.06(-0.10%)
Jul 14, 2023 57.07 57.08 56.62 56.85 2,016 -0.20(-0.34%)
Jul 13, 2023 56.99 57.15 56.90 57.04 96,896 +0.11(+0.20%)
Jul 12, 2023 56.89 57.11 56.71 56.93 11,782 +0.27(+0.47%)
Jul 11, 2023 56.60 56.81 56.50 56.67 4,526 +0.26(+0.45%)
Jul 10, 2023 56.28 56.43 56.28 56.41 2,542 -0.07(-0.12%)
Jul 07, 2023 56.35 56.70 56.21 56.48 7,621 -0.01(-0.02%)
Jul 06, 2023 56.30 56.50 55.79 56.49 2,308 +0.01(+0.02%)
Jul 05, 2023 56.58 56.75 56.44 56.48 7,774 -0.07(-0.12%)
Jul 03, 2023 56.59 56.59 56.44 56.54 3,490 -0.09(-0.16%)
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%)
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.