Xt Low Beta High Yield Bond ETF (NY: HYDW )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 45.89 45.89 45.80 45.86 3,403 -0.03(-0.06%)
Feb 20, 2024 45.81 45.92 45.81 45.89 2,914 +0.08(+0.17%)
Feb 16, 2024 45.85 45.86 45.81 45.81 4,309 -0.11(-0.24%)
Feb 15, 2024 45.88 45.98 45.87 45.92 10,507 +0.12(+0.27%)
Feb 14, 2024 45.82 45.82 45.77 45.79 3,674 +0.11(+0.24%)
Feb 13, 2024 45.75 45.77 45.66 45.68 2,669 -0.31(-0.67%)
Feb 12, 2024 46.07 46.13 45.99 45.99 2,609 -0.08(-0.18%)
Feb 09, 2024 46.04 46.09 46.04 46.08 2,347 +0.02(+0.04%)
Feb 08, 2024 46.07 46.07 46.02 46.06 1,752 -0.08(-0.17%)
Feb 07, 2024 46.03 46.15 45.98 46.14 11,687 +0.13(+0.28%)
Feb 06, 2024 46.02 46.10 45.99 46.01 5,829 +0.20(+0.44%)
Feb 05, 2024 45.73 45.88 45.73 45.81 40,500 -0.18(-0.39%)
Feb 02, 2024 45.93 46.00 45.93 45.99 4,545 -0.16(-0.34%)
Feb 01, 2024 46.07 46.21 46.07 46.15 2,031 +0.22(+0.48%)
Jan 31, 2024 46.10 46.10 45.93 45.93 3,451 -0.05(-0.10%)
Jan 30, 2024 46.08 46.08 45.93 45.97 1,033 -0.06(-0.13%)
Jan 29, 2024 45.97 46.04 45.96 46.03 1,560 +0.06(+0.12%)
Jan 26, 2024 45.98 46.03 45.98 45.98 4,958 +0.01(+0.03%)
Jan 25, 2024 45.81 45.97 45.80 45.97 9,289 +0.20(+0.43%)
Jan 24, 2024 45.87 45.87 45.77 45.77 2,400 -0.02(-0.04%)
Jan 23, 2024 45.78 45.79 45.72 45.79 1,633 -0.05(-0.10%)
Jan 22, 2024 45.92 45.94 45.83 45.83 4,289 +0.04(+0.08%)
Jan 19, 2024 45.66 45.80 45.62 45.80 8,343 +0.08(+0.17%)
Jan 18, 2024 45.67 45.74 45.65 45.72 2,104 +0.13(+0.28%)
Jan 17, 2024 45.61 45.77 45.56 45.59 27,395 -0.21(-0.46%)
Jan 16, 2024 45.95 45.95 45.80 45.80 1,979 -0.24(-0.51%)
Jan 12, 2024 46.02 46.08 46.02 46.04 26,251 +0.06(+0.13%)
Jan 11, 2024 45.91 45.98 45.83 45.98 4,114 +0.11(+0.23%)
Jan 10, 2024 45.90 45.91 45.86 45.87 7,475 +0.08(+0.18%)
Jan 09, 2024 45.68 45.81 45.68 45.79 8,247 +0.06(+0.12%)
Jan 08, 2024 45.70 45.76 45.69 45.74 4,391 +0.23(+0.51%)
Jan 05, 2024 45.46 45.70 45.46 45.50 14,932 +0.01(+0.02%)
Jan 04, 2024 45.54 45.65 45.49 45.49 71,533 -0.11(-0.25%)
Jan 03, 2024 45.46 45.62 45.46 45.61 10,615 +0.06(+0.13%)
Jan 02, 2024 45.70 45.74 45.55 45.55 15,483 -0.36(-0.78%)
Dec 29, 2023 46.14 46.14 45.88 45.91 25,283 -0.07(-0.15%)
Dec 28, 2023 46.19 46.19 45.94 45.97 13,749 -0.15(-0.33%)
Dec 27, 2023 46.05 46.15 46.00 46.13 4,134 +0.20(+0.43%)
Dec 26, 2023 45.86 45.94 45.86 45.93 3,011 +0.03(+0.07%)
Dec 22, 2023 46.00 46.00 45.89 45.89 2,999 -0.05(-0.10%)
Dec 21, 2023 45.85 45.94 45.82 45.94 5,041 +0.17(+0.36%)
Dec 20, 2023 45.80 45.89 45.78 45.78 2,448 +0.01(+0.03%)
Dec 19, 2023 45.81 45.81 45.76 45.76 2,259 +0.08(+0.17%)
Dec 18, 2023 45.93 45.93 45.59 45.68 7,531 -0.02(-0.03%)
Dec 15, 2023 45.79 45.81 45.67 45.70 3,360 -0.09(-0.21%)
Dec 14, 2023 45.93 45.93 45.75 45.79 2,049 +0.18(+0.39%)
Dec 13, 2023 45.18 45.62 45.09 45.62 536,781 +0.58(+1.30%)
Dec 12, 2023 45.07 45.07 44.94 45.03 6,062 +0.08(+0.17%)
Dec 11, 2023 44.96 44.97 44.89 44.96 3,495 -0.03(-0.06%)
Dec 08, 2023 44.98 45.04 44.91 44.98 4,633 -0.11(-0.24%)
Dec 07, 2023 45.12 45.18 45.07 45.09 2,748 +0.06(+0.13%)
Dec 06, 2023 45.08 45.13 45.03 45.03 1,824 +0.01(+0.02%)
Dec 05, 2023 45.01 45.04 44.97 45.02 1,262 +0.02(+0.04%)
Dec 04, 2023 44.89 45.01 44.89 45.00 3,553 -0.05(-0.11%)
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.