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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	46.64	46.64	46.52	46.52	2,001	-0.10(-0.21%)
Nov 13, 2024	46.67	46.67	46.62	46.62	1,465	+0.06(+0.13%)
Nov 12, 2024	46.73	46.73	46.48	46.56	3,658	-0.21(-0.45%)
Nov 11, 2024	46.73	46.80	46.73	46.77	815	-0.04(-0.08%)
Nov 08, 2024	46.75	46.82	46.75	46.81	3,346	+0.11(+0.24%)
Nov 07, 2024	46.61	46.71	46.61	46.70	4,973	+0.19(+0.40%)
Nov 06, 2024	46.47	46.51	46.45	46.51	2,431	+0.02(+0.04%)
Nov 05, 2024	46.33	46.49	46.33	46.49	2,312	+0.12(+0.26%)
Nov 04, 2024	46.32	46.44	46.32	46.37	24,284	+0.06(+0.14%)
Nov 01, 2024	46.45	46.45	46.29	46.30	8,875	-0.27(-0.59%)
Oct 31, 2024	46.56	46.62	46.56	46.58	33,984	-0.09(-0.19%)
Oct 30, 2024	46.79	46.79	46.67	46.67	4,939	-0.07(-0.14%)
Oct 29, 2024	46.59	46.73	46.59	46.73	2,272	+0.02(+0.05%)
Oct 28, 2024	46.75	46.75	46.68	46.71	2,148	+0.07(+0.15%)
Oct 25, 2024	46.76	46.76	46.63	46.64	2,579	-0.03(-0.07%)
Oct 24, 2024	46.60	46.69	46.59	46.67	2,019	+0.12(+0.26%)
Oct 23, 2024	46.60	46.60	46.55	46.55	3,054	-0.15(-0.32%)
Oct 22, 2024	46.68	46.71	46.66	46.70	3,121	-0.05(-0.11%)
Oct 21, 2024	46.80	46.87	46.74	46.75	2,251	-0.15(-0.31%)
Oct 18, 2024	46.85	46.90	46.82	46.90	1,527	+0.05(+0.10%)
Oct 17, 2024	46.84	46.93	46.69	46.85	1,157,076	-0.06(-0.14%)
Oct 16, 2024	46.89	47.02	46.85	46.91	3,037	+0.06(+0.14%)
Oct 15, 2024	46.86	46.87	46.84	46.85	2,539	+0.01(+0.02%)
Oct 14, 2024	46.76	46.84	46.74	46.84	1,728	+0.05(+0.11%)
Oct 11, 2024	46.72	46.90	46.72	46.79	3,386	+0.01(+0.02%)
Oct 10, 2024	46.72	46.78	46.67	46.78	2,206	+0.02(+0.05%)
Oct 09, 2024	46.73	46.76	46.71	46.76	4,168	-0.01(-0.02%)
Oct 08, 2024	46.83	46.83	46.73	46.77	1,533	+0.02(+0.04%)
Oct 07, 2024	46.79	46.96	46.73	46.75	366,265	-0.15(-0.32%)
Oct 04, 2024	46.99	46.99	46.80	46.90	930,072	-0.18(-0.39%)
Oct 03, 2024	47.03	47.08	47.02	47.08	1,413	-0.02(-0.03%)
Oct 02, 2024	47.07	47.10	47.02	47.10	2,472	-0.02(-0.05%)
Oct 01, 2024	47.14	47.15	47.08	47.12	3,612	-0.01(-0.03%)
Sep 30, 2024	47.13	47.14	47.09	47.13	1,376	+0.02(+0.04%)
Sep 27, 2024	47.08	47.12	47.08	47.12	2,321	+0.01(+0.03%)
Sep 26, 2024	47.05	47.14	46.99	47.10	2,033	+0.11(+0.23%)
Sep 25, 2024	46.98	47.00	46.90	47.00	1,086	-0.07(-0.14%)
Sep 24, 2024	47.07	47.08	47.02	47.06	1,335	+0.01(+0.02%)
Sep 23, 2024	47.05	47.05	47.03	47.05	1,715	+0.01(+0.02%)
Sep 20, 2024	47.08	47.08	46.93	47.04	6,305	-0.09(-0.19%)
Sep 19, 2024	47.02	47.13	46.99	47.13	11,242	+0.15(+0.31%)
Sep 18, 2024	46.94	47.06	46.83	46.98	11,943	-0.02(-0.05%)
Sep 17, 2024	46.98	47.01	46.95	47.01	6,027	+0.05(+0.10%)
Sep 16, 2024	46.92	46.97	46.88	46.96	8,309	+0.00(+0.01%)
Sep 13, 2024	46.89	46.99	46.89	46.95	4,496	+0.08(+0.16%)
Sep 12, 2024	46.73	46.90	46.73	46.88	3,720	+0.07(+0.15%)
Sep 11, 2024	46.71	46.81	46.70	46.81	1,616	+0.06(+0.13%)
Sep 10, 2024	46.77	46.78	46.70	46.74	3,533	-0.06(-0.13%)
Sep 09, 2024	46.75	46.81	46.75	46.81	3,548	+0.07(+0.14%)
Sep 06, 2024	46.79	46.79	46.67	46.74	4,123	-0.04(-0.09%)
Sep 05, 2024	46.72	46.78	46.72	46.78	4,070	+0.22(+0.47%)
Sep 04, 2024	46.57	46.73	46.57	46.57	16,788	-0.01(-0.02%)

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.