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

45.81 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 45.75 45.84 45.75 45.81 3,327 +0.11(+0.25%)
Feb 29, 2024 45.73 45.73 45.65 45.70 4,932 +0.05(+0.11%)
Feb 28, 2024 45.68 45.70 45.65 45.65 2,206 +0.01(+0.02%)
Feb 27, 2024 45.64 45.66 45.64 45.64 4,586 -0.02(-0.04%)
Feb 26, 2024 45.77 45.77 45.66 45.66 1,888 -0.15(-0.33%)
Feb 23, 2024 45.86 45.93 45.79 45.81 2,281 +0.06(+0.12%)
Feb 22, 2024 45.81 45.83 45.75 45.75 7,637 +0.08(+0.17%)
Feb 21, 2024 45.71 45.71 45.62 45.68 3,416 -0.03(-0.06%)
Feb 20, 2024 45.63 45.74 45.63 45.71 2,925 +0.08(+0.17%)
Feb 16, 2024 45.67 45.68 45.63 45.63 4,326 -0.11(-0.24%)
Feb 15, 2024 45.70 45.80 45.69 45.74 10,548 +0.12(+0.27%)
Feb 14, 2024 45.64 45.64 45.59 45.61 3,688 +0.11(+0.24%)
Feb 13, 2024 45.57 45.59 45.48 45.50 2,679 -0.31(-0.67%)
Feb 12, 2024 45.89 45.95 45.81 45.81 2,619 -0.08(-0.18%)
Feb 09, 2024 45.86 45.91 45.86 45.90 2,356 +0.02(+0.04%)
Feb 08, 2024 45.89 45.89 45.84 45.88 1,758 -0.08(-0.17%)
Feb 07, 2024 45.85 45.97 45.80 45.96 11,733 +0.13(+0.28%)
Feb 06, 2024 45.84 45.92 45.81 45.83 5,852 +0.20(+0.44%)
Feb 05, 2024 45.55 45.70 45.55 45.63 40,660 -0.18(-0.39%)
Feb 02, 2024 45.75 45.82 45.75 45.81 4,563 -0.16(-0.34%)
Feb 01, 2024 45.89 46.03 45.89 45.96 2,039 +0.22(+0.48%)
Jan 31, 2024 45.91 45.91 45.75 45.75 3,464 -0.05(-0.10%)
Jan 30, 2024 45.89 45.89 45.75 45.79 1,037 -0.06(-0.13%)
Jan 29, 2024 45.78 45.86 45.78 45.85 1,567 +0.06(+0.12%)
Jan 26, 2024 45.79 45.84 45.79 45.79 4,978 +0.01(+0.03%)
Jan 25, 2024 45.63 45.78 45.62 45.78 9,326 +0.20(+0.43%)
Jan 24, 2024 45.69 45.69 45.59 45.59 2,410 -0.02(-0.04%)
Jan 23, 2024 45.60 45.61 45.54 45.61 1,639 -0.05(-0.10%)
Jan 22, 2024 45.74 45.76 45.65 45.65 4,306 +0.04(+0.08%)
Jan 19, 2024 45.48 45.62 45.44 45.62 8,376 +0.08(+0.17%)
Jan 18, 2024 45.49 45.56 45.47 45.54 2,112 +0.13(+0.28%)
Jan 17, 2024 45.43 45.59 45.38 45.41 27,504 -0.21(-0.46%)
Jan 16, 2024 45.77 45.77 45.62 45.62 1,987 -0.24(-0.51%)
Jan 12, 2024 45.84 45.90 45.83 45.85 26,355 +0.06(+0.13%)
Jan 11, 2024 45.73 45.80 45.65 45.80 4,130 +0.11(+0.23%)
Jan 10, 2024 45.72 45.73 45.68 45.69 7,505 +0.08(+0.18%)
Jan 09, 2024 45.50 45.63 45.50 45.61 8,280 +0.05(+0.12%)
Jan 08, 2024 45.52 45.58 45.51 45.56 4,408 +0.23(+0.51%)
Jan 05, 2024 45.28 45.52 45.28 45.32 14,992 +0.01(+0.02%)
Jan 04, 2024 45.36 45.47 45.31 45.31 71,817 -0.11(-0.25%)
Jan 03, 2024 45.28 45.44 45.28 45.43 10,657 +0.06(+0.13%)
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.