Skip to main content

Xt Short-Duration High Yield Bond ETF (NY: SHYL )

43.92 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.24 35.24 35.24 0 +0.03(+0.08%)
Aug 30, 2018 35.24 35.25 35.22 35.22 39,760 -0.04(-0.11%)
Aug 29, 2018 35.23 35.26 35.20 35.26 29,515 +0.05(+0.13%)
Aug 28, 2018 35.20 35.22 35.20 35.21 6,073 -0.04(-0.12%)
Aug 27, 2018 35.23 35.27 35.23 35.25 4,106 -0.01(-0.02%)
Aug 24, 2018 35.25 35.26 35.25 35.26 1,833 +0.04(+0.12%)
Aug 23, 2018 35.21 35.22 35.21 35.22 2,442 +0.01(+0.04%)
Aug 22, 2018 35.20 35.21 35.16 35.20 8,517 +0.02(+0.06%)
Aug 21, 2018 35.17 35.20 35.17 35.18 3,117 +0.03(+0.08%)
Aug 20, 2018 35.12 35.15 35.12 35.15 5,145 +0.04(+0.10%)
Aug 17, 2018 35.04 35.12 35.04 35.12 2,679 +0.01(+0.04%)
Aug 16, 2018 35.10 35.10 35.10 35.10 2,500 +0.07(+0.20%)
Aug 15, 2018 35.03 35.07 35.02 35.03 4,711 -0.08(-0.22%)
Aug 14, 2018 35.11 35.11 35.11 35.11 1,458 +0.02(+0.06%)
Aug 13, 2018 35.08 35.09 35.05 35.09 7,516 +0.00(+0.01%)
Aug 10, 2018 35.10 35.10 35.07 35.09 7,614 -0.03(-0.10%)
Aug 09, 2018 35.14 35.16 35.12 35.12 3,944 -0.04(-0.11%)
Aug 08, 2018 35.17 35.17 35.16 35.16 5,523 +0.04(+0.12%)
Aug 07, 2018 35.17 35.17 35.12 35.12 2,137 -0.02(-0.06%)
Aug 06, 2018 35.12 35.14 35.10 35.14 3,842 +0.04(+0.12%)
Aug 03, 2018 35.09 35.11 35.09 35.10 2,538 +0.00(+0.00%)
Aug 02, 2018 35.08 35.12 35.08 35.10 3,849 +0.04(+0.12%)
Aug 01, 2018 35.05 35.05 35.02 35.05 6,248 +0.00(+0.00%)
Jul 31, 2018 35.02 35.07 35.01 35.05 10,686 +0.07(+0.20%)
Jul 30, 2018 35.00 35.01 34.98 34.98 3,914 +0.00(+0.00%)
Jul 27, 2018 34.98 34.98 34.98 34.98 2,974 -0.02(-0.06%)
Jul 26, 2018 35.02 35.04 35.00 35.00 11,845 +0.03(+0.08%)
Jul 25, 2018 34.94 34.98 34.94 34.98 4,555 +0.01(+0.04%)
Jul 24, 2018 34.93 34.96 34.93 34.96 6,587 +0.01(+0.04%)
Jul 23, 2018 34.92 34.95 34.91 34.95 3,872 +0.03(+0.08%)
Jul 20, 2018 34.91 34.94 34.91 34.92 3,810 +0.02(+0.06%)
Jul 19, 2018 34.89 34.90 34.89 34.90 1,288 +0.00(+0.01%)
Jul 18, 2018 34.90 34.90 34.88 34.89 3,423 -0.01(-0.02%)
Jul 17, 2018 34.86 34.90 34.86 34.90 11,253 +0.02(+0.06%)
Jul 16, 2018 34.88 34.88 34.86 34.88 2,812 +0.00(+0.01%)
Jul 13, 2018 34.88 34.88 34.87 34.87 1,402 +0.01(+0.03%)
Jul 12, 2018 34.85 34.86 34.83 34.86 2,565 +0.08(+0.24%)
Jul 11, 2018 34.82 34.82 34.77 34.78 8,849 -0.04(-0.13%)
Jul 10, 2018 34.81 34.83 34.81 34.82 2,354 +0.01(+0.03%)
Jul 09, 2018 34.81 34.81 34.80 34.81 4,253 +0.07(+0.21%)
Jul 06, 2018 34.74 34.76 34.74 34.74 2,535 +0.03(+0.09%)
Jul 05, 2018 34.72 34.72 34.70 34.71 1,592 +0.08(+0.22%)
Jul 03, 2018 34.63 34.63 34.63 0 +0.01(+0.02%)
Jul 02, 2018 34.61 34.64 34.60 34.62 7,207 -0.06(-0.18%)
Jun 29, 2018 34.71 34.73 34.68 34.68 3,295 -0.04(-0.10%)
Jun 28, 2018 34.73 34.75 34.72 34.72 30,293 -0.04(-0.10%)
Jun 27, 2018 34.83 34.83 34.75 34.75 27,034 -0.11(-0.30%)
Jun 26, 2018 34.84 34.86 34.82 34.86 1,958 +0.01(+0.04%)
Jun 25, 2018 34.87 34.87 34.85 34.85 11,622 -0.06(-0.18%)
Jun 22, 2018 34.91 34.91 34.91 34.91 2,113 +0.01(+0.02%)
Jun 21, 2018 34.89 34.90 34.89 34.90 6,282 +0.01(+0.04%)
Jun 20, 2018 34.89 34.92 34.88 34.89 3,751 +0.03(+0.09%)
Jun 19, 2018 34.91 34.91 34.85 34.86 38,205 -0.06(-0.16%)
Jun 18, 2018 34.94 34.95 34.92 34.92 4,005 -0.04(-0.11%)
Jun 15, 2018 34.97 34.96 34.96 4,488 -0.00(-0.01%)
Jun 14, 2018 34.93 34.96 34.91 34.96 8,573 +0.08(+0.24%)
Jun 13, 2018 34.91 34.94 34.87 34.87 12,276 +0.01(+0.04%)
Jun 12, 2018 34.88 34.88 34.85 34.86 8,574 +0.01(+0.04%)
Jun 11, 2018 34.87 34.88 34.84 34.85 3,235 +0.02(+0.06%)
Jun 08, 2018 34.80 34.84 34.80 34.83 7,179 +0.01(+0.02%)
Jun 07, 2018 34.78 34.84 34.78 34.82 6,377 +0.01(+0.04%)
Jun 06, 2018 34.80 34.80 50,394 +0.06(+0.18%)
Jun 05, 2018 34.71 34.75 34.70 34.74 25,499 +0.04(+0.10%)
Jun 04, 2018 34.70 34.71 34.70 34.71 4,963 +0.03(+0.08%)
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.