Skip to main content

Xt USD High Yield Corp Bond ETF (NY: HYLB )

36.56 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 36.45 36.56 36.45 36.56 394,555 +0.09(+0.25%)
Oct 10, 2024 36.49 36.49 36.41 36.47 933,508 +0.00(+0.00%)
Oct 09, 2024 36.50 36.52 36.46 36.47 751,979 -0.04(-0.11%)
Oct 08, 2024 36.49 36.51 36.44 36.51 707,955 +0.08(+0.22%)
Oct 07, 2024 36.56 36.56 36.42 36.43 885,735 -0.15(-0.41%)
Oct 04, 2024 36.62 36.63 36.55 36.58 827,040 -0.05(-0.14%)
Oct 03, 2024 36.68 36.68 36.59 36.63 928,896 -0.07(-0.19%)
Oct 02, 2024 36.65 36.70 36.62 36.70 446,467 +0.01(+0.03%)
Oct 01, 2024 36.73 36.75 36.66 36.69 1,840,788 -0.04(-0.11%)
Sep 30, 2024 36.71 36.75 36.67 36.73 1,875,783 +0.00(+0.00%)
Sep 27, 2024 36.66 36.73 36.66 36.73 735,751 +0.11(+0.30%)
Sep 26, 2024 36.61 36.67 36.57 36.62 615,324 +0.02(+0.05%)
Sep 25, 2024 36.59 36.61 36.57 36.60 958,612 -0.03(-0.08%)
Sep 24, 2024 36.62 36.65 36.58 36.63 1,068,931 +0.01(+0.03%)
Sep 23, 2024 36.67 36.67 36.61 36.62 418,182 -0.05(-0.14%)
Sep 20, 2024 36.66 36.68 36.57 36.67 682,913 +0.02(+0.05%)
Sep 19, 2024 36.73 36.73 36.62 36.65 1,189,070 +0.10(+0.27%)
Sep 18, 2024 36.53 36.70 36.48 36.55 836,775 +0.03(+0.08%)
Sep 17, 2024 36.56 36.56 36.49 36.52 708,173 +0.02(+0.05%)
Sep 16, 2024 36.43 36.53 36.41 36.50 493,307 +0.11(+0.30%)
Sep 13, 2024 36.35 36.43 36.35 36.39 450,061 +0.09(+0.25%)
Sep 12, 2024 36.24 36.34 36.23 36.30 591,411 +0.05(+0.14%)
Sep 11, 2024 36.18 36.26 36.11 36.25 698,595 +0.06(+0.16%)
Sep 10, 2024 36.29 36.29 36.16 36.19 672,371 -0.08(-0.22%)
Sep 09, 2024 36.22 36.29 36.19 36.27 632,379 +0.11(+0.30%)
Sep 06, 2024 36.26 36.31 36.11 36.16 1,332,742 -0.06(-0.16%)
Sep 05, 2024 36.14 36.25 36.14 36.22 1,227,296 +0.11(+0.30%)
Sep 04, 2024 35.97 36.13 35.97 36.11 1,890,985 +0.15(+0.41%)
Sep 03, 2024 36.04 36.08 35.94 35.96 5,514,324 -0.14(-0.38%)
Aug 30, 2024 36.14 36.14 36.05 36.10 557,690 +0.01(+0.03%)
Aug 29, 2024 36.09 36.10 36.04 36.09 1,141,613 +0.07(+0.19%)
Aug 28, 2024 36.07 36.08 36.01 36.02 1,233,682 -0.04(-0.11%)
Aug 27, 2024 36.02 36.10 35.99 36.06 1,043,192 +0.02(+0.05%)
Aug 26, 2024 36.10 36.12 36.03 36.04 731,523 -0.06(-0.16%)
Aug 23, 2024 36.02 36.11 35.97 36.10 1,336,966 +0.19(+0.52%)
Aug 22, 2024 35.98 35.98 35.88 35.91 1,503,329 -0.05(-0.14%)
Aug 21, 2024 35.93 35.98 35.90 35.96 1,824,380 +0.07(+0.19%)
Aug 20, 2024 35.93 35.94 35.82 35.89 1,009,886 -0.01(-0.03%)
Aug 19, 2024 35.84 35.93 35.82 35.90 1,245,205 +0.02(+0.06%)
Aug 16, 2024 35.76 35.88 35.74 35.88 4,063,199 +0.13(+0.36%)
Aug 15, 2024 35.73 35.77 35.69 35.75 1,708,623 +0.05(+0.14%)
Aug 14, 2024 35.63 35.72 35.62 35.70 1,111,374 +0.06(+0.17%)
Aug 13, 2024 35.53 35.65 35.51 35.65 749,465 +0.18(+0.50%)
Aug 12, 2024 35.49 35.49 35.42 35.47 1,129,904 +0.03(+0.08%)
Aug 09, 2024 35.50 35.51 35.40 35.44 1,318,933 -0.02(-0.06%)
Aug 08, 2024 35.38 35.48 35.37 35.46 1,136,304 +0.14(+0.39%)
Aug 07, 2024 35.50 35.50 35.30 35.32 2,121,867 +0.06(+0.17%)
Aug 06, 2024 35.26 35.39 35.09 35.26 3,610,214 +0.16(+0.45%)
Aug 05, 2024 35.03 35.20 34.85 35.10 7,830,473 -0.24(-0.67%)
Aug 02, 2024 35.36 35.45 35.29 35.34 1,426,461 -0.12(-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.