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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	46.93	46.99	46.93	46.99	4,053	+0.22(+0.47%)
Sep 04, 2024	46.77	46.94	46.77	46.77	16,715	-0.01(-0.02%)
Sep 03, 2024	46.80	46.93	46.77	46.78	4,119	-0.31(-0.65%)
Aug 30, 2024	47.11	47.11	47.06	47.08	3,766	+0.02(+0.05%)
Aug 29, 2024	47.06	47.07	47.06	47.06	552	+0.00(+0.01%)
Aug 28, 2024	47.03	47.07	47.02	47.06	2,047	-0.04(-0.10%)
Aug 27, 2024	47.02	47.12	47.00	47.10	4,985	+0.06(+0.12%)
Aug 26, 2024	47.08	47.19	47.04	47.04	3,252	-0.05(-0.11%)
Aug 23, 2024	46.98	47.10	46.98	47.10	3,427	+0.19(+0.40%)
Aug 22, 2024	46.89	46.94	46.87	46.91	2,280	-0.04(-0.09%)
Aug 21, 2024	46.91	46.95	46.88	46.95	1,148	+0.08(+0.18%)
Aug 20, 2024	46.89	46.91	46.83	46.86	3,852	-0.04(-0.09%)
Aug 19, 2024	46.85	46.91	46.81	46.90	6,611	+0.02(+0.05%)
Aug 16, 2024	46.72	46.88	46.72	46.88	4,023	+0.13(+0.27%)
Aug 15, 2024	46.71	46.79	46.70	46.75	2,676	+0.04(+0.10%)
Aug 14, 2024	46.55	46.71	46.55	46.71	2,127	+0.08(+0.17%)
Aug 13, 2024	46.49	46.63	46.49	46.63	1,963	+0.23(+0.49%)
Aug 12, 2024	46.43	46.43	46.39	46.40	3,251	-0.00(-0.00%)
Aug 09, 2024	46.43	46.46	46.36	46.41	1,148	-0.04(-0.09%)
Aug 08, 2024	46.44	46.46	46.36	46.45	3,610	+0.13(+0.27%)
Aug 07, 2024	46.42	46.45	46.32	46.32	8,234	+0.05(+0.10%)
Aug 06, 2024	46.19	46.28	46.19	46.27	3,042	+0.16(+0.35%)
Aug 05, 2024	46.00	46.11	46.00	46.11	936	-0.18(-0.40%)
Aug 02, 2024	46.27	46.29	46.20	46.29	3,046	-0.05(-0.10%)
Aug 01, 2024	46.38	46.40	46.32	46.34	2,706	-0.14(-0.31%)
Jul 31, 2024	46.35	46.49	46.33	46.49	2,683	+0.23(+0.49%)
Jul 30, 2024	46.24	46.26	46.20	46.26	1,471	+0.01(+0.03%)
Jul 29, 2024	46.34	46.34	46.24	46.24	1,566	-0.09(-0.20%)
Jul 26, 2024	46.33	46.34	46.32	46.34	2,864	+0.08(+0.17%)
Jul 25, 2024	46.28	46.36	46.26	46.26	2,553	+0.02(+0.04%)
Jul 24, 2024	46.29	46.34	46.23	46.24	1,945	-0.13(-0.28%)
Jul 23, 2024	46.34	46.38	46.34	46.37	2,360	+0.04(+0.09%)
Jul 22, 2024	46.31	46.34	46.29	46.33	2,034	+0.14(+0.30%)
Jul 19, 2024	46.21	46.21	46.12	46.19	3,256	-0.01(-0.03%)
Jul 18, 2024	46.29	46.29	46.20	46.20	2,668	-0.11(-0.23%)
Jul 17, 2024	46.32	46.33	46.28	46.31	1,938	-0.06(-0.12%)
Jul 16, 2024	46.34	46.38	46.33	46.36	2,326	+0.14(+0.29%)
Jul 15, 2024	46.22	46.23	46.13	46.23	2,379	-0.01(-0.02%)
Jul 12, 2024	46.08	46.23	46.08	46.23	4,466	+0.06(+0.12%)
Jul 11, 2024	46.09	46.18	46.09	46.18	3,175	+0.22(+0.48%)
Jul 10, 2024	45.97	45.97	45.93	45.96	2,504	+0.05(+0.11%)
Jul 09, 2024	45.94	45.94	45.87	45.91	6,059	-0.03(-0.07%)
Jul 08, 2024	45.92	45.96	45.91	45.94	6,226	-0.01(-0.03%)
Jul 05, 2024	45.94	45.95	45.88	45.95	1,269	+0.14(+0.31%)
Jul 03, 2024	45.74	45.81	45.74	45.81	1,700	+0.07(+0.15%)
Jul 02, 2024	45.68	45.74	45.65	45.74	3,567	+0.15(+0.33%)

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.