High Yield Interest Rate Hedged ETF (NY: HYHG )

62.22 USD +0.34 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 62.04 62.34 61.71 62.22 14,762 +0.34(+0.55%)
Dec 03, 2021 61.93 62.04 61.53 61.88 19,142 +0.21(+0.34%)
Dec 02, 2021 61.17 61.98 61.17 61.67 17,575 +0.36(+0.59%)
Dec 01, 2021 61.67 62.00 61.29 61.31 10,400 -0.41(-0.66%)
Nov 30, 2021 61.93 62.13 61.72 61.72 9,347 -0.29(-0.48%)
Nov 29, 2021 61.82 62.07 61.74 62.01 5,108 +0.45(+0.74%)
Nov 26, 2021 62.01 62.18 61.42 61.56 52,559 -0.98(-1.56%)
Nov 24, 2021 62.40 62.70 62.40 62.54 10,817 +0.07(+0.11%)
Nov 23, 2021 62.53 62.94 62.47 62.47 100,843 -0.21(-0.34%)
Nov 22, 2021 62.49 62.85 62.49 62.69 5,309 -0.07(-0.11%)
Nov 19, 2021 62.85 62.96 62.44 62.75 10,829 -0.15(-0.23%)
Nov 18, 2021 62.76 62.90 62.71 62.90 8,481 +0.03(+0.05%)
Nov 17, 2021 62.92 63.12 62.87 62.87 3,248 +0.10(+0.16%)
Nov 16, 2021 62.73 63.00 62.73 62.77 4,154 -0.16(-0.25%)
Nov 15, 2021 62.99 63.00 62.75 62.93 8,539 +0.03(+0.05%)
Nov 12, 2021 62.94 63.20 62.90 62.90 10,336 -0.37(-0.58%)
Nov 11, 2021 63.29 63.33 63.08 63.27 3,390 +0.26(+0.40%)
Nov 10, 2021 62.94 63.01 6,988 +0.08(+0.13%)
Nov 09, 2021 62.64 62.95 62.64 62.94 11,511 -0.02(-0.02%)
Nov 08, 2021 62.94 62.95 62.39 62.95 23,217 +0.07(+0.11%)
Nov 05, 2021 62.92 63.03 62.66 62.88 33,083 +0.16(+0.26%)
Nov 04, 2021 62.80 62.99 62.69 62.72 42,159 -0.05(-0.09%)
Nov 03, 2021 62.71 62.77 62.68 62.77 8,705 +0.16(+0.26%)
Nov 02, 2021 62.64 62.68 62.41 62.61 84,996 +0.14(+0.22%)
Nov 01, 2021 62.87 62.95 62.44 62.47 4,534 -0.48(-0.76%)
Oct 29, 2021 62.50 62.97 62.50 62.95 4,524 +0.00(+0.00%)
Oct 28, 2021 62.83 62.98 62.60 62.95 7,225 +0.03(+0.05%)
Oct 27, 2021 63.00 63.00 62.68 62.92 4,362 +0.11(+0.18%)
Oct 26, 2021 62.85 62.77 62.81 12,821 +0.01(+0.02%)
Oct 25, 2021 63.16 63.16 62.68 62.80 8,898 -0.19(-0.30%)
Oct 22, 2021 63.00 63.19 62.99 62.99 5,930 +0.03(+0.04%)
Oct 21, 2021 62.80 63.07 62.80 62.97 9,557 -0.10(-0.16%)
Oct 20, 2021 63.11 63.11 63.05 63.07 7,814 +0.08(+0.13%)
Oct 19, 2021 62.84 63.04 62.82 62.99 7,994 +0.03(+0.04%)
Oct 18, 2021 62.97 62.97 62.65 62.96 9,671 +0.05(+0.08%)
Oct 15, 2021 63.24 63.24 62.66 62.91 10,705 +0.01(+0.02%)
Oct 14, 2021 62.32 62.90 62.32 62.90 7,598 +0.43(+0.70%)
Oct 13, 2021 62.50 62.56 62.47 62.47 20,461 -0.06(-0.10%)
Oct 12, 2021 62.38 62.76 62.38 62.53 14,021 +0.03(+0.05%)
Oct 11, 2021 62.98 62.98 62.50 62.50 19,089 -0.22(-0.34%)
Oct 08, 2021 62.89 62.92 62.60 62.72 5,929 +0.02(+0.03%)
Oct 07, 2021 62.66 62.72 62.23 62.70 9,838 +0.25(+0.40%)
Oct 06, 2021 62.40 62.65 62.40 62.45 6,501 -0.11(-0.18%)
Oct 05, 2021 62.76 62.76 62.43 62.56 7,498 +0.16(+0.26%)
Oct 04, 2021 62.49 62.53 62.40 62.40 7,394 -0.37(-0.59%)
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.