Skip to main content

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

35.33 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.31 28.35 28.31 28.34 39,224 +0.03(+0.10%)
Sep 28, 2017 28.30 28.32 28.29 28.31 13,232 -0.01(-0.02%)
Sep 27, 2017 28.29 28.32 28.27 28.31 11,191 +0.01(+0.05%)
Sep 26, 2017 28.32 28.32 28.29 28.30 10,652 +0.01(+0.05%)
Sep 25, 2017 28.25 28.29 28.25 28.29 22,313 +0.03(+0.12%)
Sep 22, 2017 28.21 28.25 28.20 28.25 20,460 +0.03(+0.12%)
Sep 21, 2017 28.23 28.25 28.21 28.22 12,592 +0.01(+0.04%)
Sep 20, 2017 28.24 28.27 28.19 28.21 9,891 -0.02(-0.06%)
Sep 19, 2017 28.20 28.25 28.20 28.23 24,241 -0.01(-0.02%)
Sep 18, 2017 28.22 28.25 28.21 28.23 15,366 +0.01(+0.03%)
Sep 15, 2017 28.19 28.22 28.19 28.22 4,399 +0.02(+0.06%)
Sep 14, 2017 28.19 28.20 28.19 28.20 19,280 +0.03(+0.10%)
Sep 13, 2017 28.16 28.18 28.15 28.18 6,001 +0.03(+0.10%)
Sep 12, 2017 28.15 28.17 28.13 28.15 26,318 -0.01(-0.04%)
Sep 11, 2017 28.14 28.17 28.14 28.16 2,555 +0.07(+0.24%)
Sep 08, 2017 28.14 28.14 28.09 28.09 5,172 -0.06(-0.22%)
Sep 07, 2017 28.17 28.17 28.15 28.15 2,701 +0.00(+0.01%)
Sep 06, 2017 28.17 28.17 28.14 28.15 6,344 -0.00(-0.01%)
Sep 05, 2017 28.19 28.19 28.12 28.15 130,143 -0.03(-0.12%)
Sep 01, 2017 28.18 28.19 28.17 28.19 12,083 -0.01(-0.04%)
Aug 31, 2017 28.14 28.20 28.14 28.20 17,288 +0.08(+0.27%)
Aug 30, 2017 28.05 28.13 28.05 28.12 105,641 +0.06(+0.22%)
Aug 29, 2017 28.03 28.06 28.02 28.06 4,819 -0.02(-0.06%)
Aug 28, 2017 28.09 28.09 28.05 28.08 4,744 +0.01(+0.05%)
Aug 25, 2017 28.06 28.06 28.04 28.06 3,295 +0.04(+0.14%)
Aug 24, 2017 28.02 28.03 27.98 28.03 9,649 +0.04(+0.13%)
Aug 23, 2017 27.96 27.99 27.95 27.99 13,530 +0.02(+0.06%)
Aug 22, 2017 27.95 27.98 27.95 27.98 10,984 +0.08(+0.29%)
Aug 21, 2017 27.91 27.92 27.86 27.89 78,971 +0.03(+0.12%)
Aug 18, 2017 27.88 27.91 27.82 27.86 124,759 +0.03(+0.12%)
Aug 17, 2017 27.99 27.99 27.83 27.83 194,715 -0.15(-0.55%)
Aug 16, 2017 27.98 28.02 27.98 27.98 17,966 +0.02(+0.06%)
Aug 15, 2017 27.97 27.97 27.93 27.97 7,982 +0.00(+0.00%)
Aug 14, 2017 27.98 28.00 27.93 27.97 86,929 +0.13(+0.45%)
Aug 11, 2017 27.87 27.89 27.83 27.84 202,089 +0.02(+0.06%)
Aug 10, 2017 27.95 27.95 27.81 27.82 304,381 -0.14(-0.51%)
Aug 09, 2017 28.01 28.04 27.96 27.97 189,724 -0.14(-0.49%)
Aug 08, 2017 28.15 28.18 28.10 28.10 23,242 -0.05(-0.20%)
Aug 07, 2017 28.19 28.19 28.14 28.16 27,292 -0.01(-0.02%)
Aug 04, 2017 28.17 28.19 28.14 28.16 69,181 -0.02(-0.06%)
Aug 03, 2017 28.17 28.19 28.15 28.18 50,656 -0.03(-0.10%)
Aug 02, 2017 28.21 28.22 28.19 28.21 6,199 +0.01(+0.04%)
Aug 01, 2017 28.20 28.20 28.18 28.20 10,020 +0.01(+0.05%)
Jul 31, 2017 28.16 28.18 28.15 28.18 10,730 +0.02(+0.06%)
Jul 28, 2017 28.16 28.17 28.15 28.17 4,718 -0.01(-0.04%)
Jul 27, 2017 28.19 28.19 28.14 28.18 35,362 -0.03(-0.10%)
Jul 26, 2017 28.19 28.20 28.14 28.20 19,840 +0.07(+0.23%)
Jul 25, 2017 28.16 28.16 28.11 28.14 7,791 +0.06(+0.20%)
Jul 24, 2017 28.09 28.15 28.08 28.08 3,935 -0.02(-0.06%)
Jul 21, 2017 28.08 28.10 28.08 28.10 3,458 -0.02(-0.06%)
Jul 20, 2017 28.13 28.13 28.11 28.12 6,659 +0.01(+0.02%)
Jul 19, 2017 28.09 28.12 28.08 28.11 30,251 +0.06(+0.21%)
Jul 18, 2017 28.03 28.05 28.03 28.05 11,511 +0.03(+0.11%)
Jul 17, 2017 28.03 28.05 28.02 28.02 3,992 +0.01(+0.05%)
Jul 14, 2017 27.99 28.01 27.98 28.01 7,890 +0.07(+0.25%)
Jul 13, 2017 27.90 27.94 27.90 27.94 7,672 +0.04(+0.13%)
Jul 12, 2017 27.88 27.92 27.88 27.90 19,706 +0.12(+0.44%)
Jul 11, 2017 27.77 27.78 27.75 27.78 15,646 -0.02(-0.08%)
Jul 10, 2017 27.74 27.82 27.73 27.80 88,989 +0.06(+0.21%)
Jul 07, 2017 27.73 27.77 27.68 27.74 157,665 -0.01(-0.03%)
Jul 06, 2017 27.83 27.83 27.72 27.75 68,668 -0.09(-0.34%)
Jul 05, 2017 27.89 27.89 27.84 27.84 12,942 -0.09(-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.