Tactical High Yield ETF FT (NQ: HYLS )

42.23 +0.12 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 42.10 42.21 42.01 42.11 151,643 +0.01(+0.02%)
Sep 17, 2024 42.05 42.10 42.01 42.10 126,365 +0.05(+0.12%)
Sep 16, 2024 41.92 42.05 41.92 42.05 84,312 +0.10(+0.24%)
Sep 13, 2024 41.91 41.97 41.89 41.95 170,438 +0.06(+0.14%)
Sep 12, 2024 41.89 41.89 41.77 41.89 110,199 +0.03(+0.07%)
Sep 11, 2024 41.80 41.86 41.71 41.86 88,841 +0.07(+0.17%)
Sep 10, 2024 41.91 41.91 41.73 41.79 115,340 -0.02(-0.05%)
Sep 09, 2024 41.94 41.94 41.42 41.81 93,724 +0.09(+0.22%)
Sep 06, 2024 41.77 41.78 41.65 41.72 128,397 -0.01(-0.02%)
Sep 05, 2024 41.71 41.73 41.66 41.73 282,224 +0.09(+0.22%)
Sep 04, 2024 41.53 41.65 41.44 41.64 233,005 +0.14(+0.34%)
Sep 03, 2024 41.56 41.58 41.44 41.50 141,765 -0.07(-0.17%)
Aug 30, 2024 41.64 41.64 41.51 41.57 119,371 +0.01(+0.02%)
Aug 29, 2024 41.59 41.59 41.49 41.56 108,839 +0.05(+0.12%)
Aug 28, 2024 41.61 41.61 41.45 41.51 107,922 +0.00(+0.00%)
Aug 27, 2024 41.59 41.59 41.42 41.51 111,086 +0.01(+0.02%)
Aug 26, 2024 41.58 41.58 41.48 41.50 123,889 +0.01(+0.02%)
Aug 23, 2024 41.44 41.54 41.39 41.49 105,120 +0.13(+0.31%)
Aug 22, 2024 41.38 41.49 41.27 41.36 233,623 -0.03(-0.07%)
Aug 21, 2024 41.43 41.51 41.33 41.39 152,198 +0.03(+0.08%)
Aug 20, 2024 41.35 41.36 41.30 41.36 99,893 +0.04(+0.10%)
Aug 19, 2024 41.22 41.38 41.20 41.32 127,216 +0.11(+0.27%)
Aug 16, 2024 41.13 41.26 41.13 41.21 140,816 +0.04(+0.10%)
Aug 15, 2024 41.24 41.24 41.05 41.17 85,522 +0.03(+0.07%)
Aug 14, 2024 41.04 41.14 40.99 41.14 121,501 +0.11(+0.27%)
Aug 13, 2024 40.92 41.03 40.88 41.03 94,230 +0.18(+0.44%)
Aug 12, 2024 40.84 40.86 40.80 40.85 109,173 +0.00(+0.00%)
Aug 09, 2024 40.88 40.88 40.80 40.85 87,540 +0.01(+0.02%)
Aug 08, 2024 40.69 40.87 40.69 40.84 114,977 +0.07(+0.17%)
Aug 07, 2024 40.94 40.94 40.72 40.77 146,139 +0.02(+0.05%)
Aug 06, 2024 40.58 40.79 40.58 40.75 297,289 +0.22(+0.54%)
Aug 05, 2024 40.65 40.68 40.49 40.53 330,763 -0.32(-0.78%)
Aug 02, 2024 40.93 40.95 40.81 40.85 147,559 -0.03(-0.07%)
Aug 01, 2024 40.94 40.99 40.85 40.88 153,145 -0.02(-0.05%)
Jul 31, 2024 40.97 40.97 40.79 40.90 128,231 +0.11(+0.27%)
Jul 30, 2024 40.80 40.80 40.73 40.79 233,898 +0.03(+0.07%)
Jul 29, 2024 40.72 40.82 40.72 40.76 100,816 +0.00(+0.00%)
Jul 26, 2024 40.74 40.76 40.72 40.76 78,238 +0.11(+0.27%)
Jul 25, 2024 40.63 40.74 40.63 40.65 125,795 +0.02(+0.05%)
Jul 24, 2024 40.77 40.77 40.62 40.63 96,124 -0.14(-0.34%)
Jul 23, 2024 40.69 40.77 40.69 40.77 396,558 +0.06(+0.14%)
Jul 22, 2024 40.90 40.90 40.65 40.71 101,536 +0.07(+0.17%)
Jul 19, 2024 40.69 40.69 40.59 40.64 72,813 -0.05(-0.12%)
Jul 18, 2024 40.84 40.84 40.62 40.69 90,264 -0.05(-0.12%)
Jul 17, 2024 40.61 40.74 40.61 40.74 163,557 +0.06(+0.15%)
Jul 16, 2024 40.70 40.73 40.62 40.68 399,968 +0.04(+0.10%)
Jul 15, 2024 40.72 40.72 40.55 40.64 126,787 +0.01(+0.04%)
Jul 12, 2024 40.62 40.63 40.54 40.63 218,785 +0.08(+0.21%)
Jul 11, 2024 40.62 40.62 40.45 40.54 206,523 +0.12(+0.29%)
Jul 10, 2024 40.77 40.77 40.37 40.43 280,805 +0.07(+0.17%)
Jul 09, 2024 40.33 40.36 40.29 40.36 297,097 +0.08(+0.20%)
Jul 08, 2024 40.15 40.40 40.15 40.28 845,438 -0.13(-0.32%)
Jul 05, 2024 40.43 40.43 40.27 40.41 83,318 +0.10(+0.25%)
Jul 03, 2024 40.19 40.31 40.19 40.31 75,475 +0.11(+0.27%)
Jul 02, 2024 40.33 40.33 40.13 40.20 175,041 +0.08(+0.20%)
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.