Skip to main content

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

35.77 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.67 35.77 35.65 35.77 1,392,095 +0.17(+0.48%)
Mar 26, 2024 35.67 35.67 35.58 35.60 1,498,003 -0.04(-0.11%)
Mar 25, 2024 35.67 35.67 35.62 35.64 16,841,334 -0.06(-0.17%)
Mar 22, 2024 35.75 35.78 35.67 35.70 745,842 -0.03(-0.08%)
Mar 21, 2024 35.80 35.83 35.69 35.73 1,668,576 -0.02(-0.06%)
Mar 20, 2024 35.65 35.77 35.60 35.75 1,747,709 +0.09(+0.25%)
Mar 19, 2024 35.50 35.66 35.50 35.66 927,327 +0.15(+0.42%)
Mar 18, 2024 35.53 35.54 35.47 35.51 959,560 +0.06(+0.17%)
Mar 15, 2024 35.41 35.52 35.39 35.45 1,068,798 +0.00(+0.00%)
Mar 14, 2024 35.65 35.65 35.41 35.45 1,430,328 -0.19(-0.53%)
Mar 13, 2024 35.59 35.71 35.59 35.64 1,389,230 +0.05(+0.14%)
Mar 12, 2024 35.64 35.64 35.52 35.59 3,083,818 +0.01(+0.03%)
Mar 11, 2024 35.56 35.59 35.54 35.58 1,102,203 +0.02(+0.06%)
Mar 08, 2024 35.63 35.73 35.56 35.56 1,188,714 -0.01(-0.03%)
Mar 07, 2024 35.61 35.62 35.53 35.57 1,179,040 +0.05(+0.14%)
Mar 06, 2024 35.53 35.57 35.47 35.52 1,831,060 +0.09(+0.25%)
Mar 05, 2024 35.47 35.53 35.41 35.43 2,730,970 -0.02(-0.06%)
Mar 04, 2024 35.44 35.48 35.39 35.45 1,014,809 -0.01(-0.03%)
Mar 01, 2024 35.33 35.47 35.28 35.46 1,959,847 +0.13(+0.37%)
Feb 29, 2024 35.34 35.38 35.29 35.33 1,522,931 +0.05(+0.14%)
Feb 28, 2024 35.25 35.31 35.22 35.28 3,957,043 +0.01(+0.03%)
Feb 27, 2024 35.28 35.28 35.21 35.27 1,403,298 +0.03(+0.08%)
Feb 26, 2024 35.31 35.35 35.21 35.24 1,106,655 -0.08(-0.23%)
Feb 23, 2024 35.33 35.38 35.31 35.32 2,350,124 +0.02(+0.06%)
Feb 22, 2024 35.22 35.31 35.22 35.30 1,825,695 +0.15(+0.42%)
Feb 21, 2024 35.18 35.21 35.08 35.15 1,614,211 -0.06(-0.17%)
Feb 20, 2024 35.12 35.22 35.09 35.21 1,391,560 +0.07(+0.20%)
Feb 16, 2024 35.14 35.16 35.08 35.14 2,309,646 -0.09(-0.25%)
Feb 15, 2024 35.18 35.27 35.14 35.23 1,778,266 +0.11(+0.31%)
Feb 14, 2024 35.07 35.17 35.04 35.12 4,325,350 +0.12(+0.34%)
Feb 13, 2024 35.04 35.07 34.92 35.00 4,060,236 -0.26(-0.73%)
Feb 12, 2024 35.37 35.38 35.25 35.26 1,968,811 -0.08(-0.23%)
Feb 09, 2024 35.28 35.36 35.24 35.34 2,678,662 +0.07(+0.20%)
Feb 08, 2024 35.24 35.31 35.22 35.27 6,815,200 +0.01(+0.03%)
Feb 07, 2024 35.27 35.30 35.17 35.26 4,236,011 +0.04(+0.11%)
Feb 06, 2024 35.13 35.27 35.13 35.22 1,247,883 +0.14(+0.40%)
Feb 05, 2024 35.14 35.16 35.01 35.08 2,238,447 -0.16(-0.45%)
Feb 02, 2024 35.19 35.29 35.19 35.24 1,569,469 -0.17(-0.48%)
Feb 01, 2024 35.32 35.44 35.25 35.41 1,466,741 +0.19(+0.54%)
Jan 31, 2024 35.35 35.39 35.18 35.22 3,920,640 -0.08(-0.22%)
Jan 30, 2024 35.35 35.36 35.23 35.30 1,843,614 -0.04(-0.11%)
Jan 29, 2024 35.31 35.35 35.24 35.34 1,940,540 +0.07(+0.20%)
Jan 26, 2024 35.30 35.34 35.26 35.27 1,523,616 -0.04(-0.11%)
Jan 25, 2024 35.18 35.32 35.14 35.31 2,746,078 +0.25(+0.71%)
Jan 24, 2024 35.19 35.19 35.01 35.06 1,916,071 -0.01(-0.03%)
Jan 23, 2024 35.10 35.13 35.01 35.07 1,264,042 -0.04(-0.11%)
Jan 22, 2024 35.10 35.20 35.08 35.11 1,639,635 +0.01(+0.03%)
Jan 19, 2024 35.03 35.10 34.91 35.10 2,134,138 +0.09(+0.25%)
Jan 18, 2024 35.00 35.03 34.94 35.01 1,102,596 +0.05(+0.14%)
Jan 17, 2024 35.04 35.04 34.89 34.96 2,458,802 -0.15(-0.42%)
Jan 16, 2024 35.25 35.27 35.07 35.11 1,927,367 -0.22(-0.62%)
Jan 12, 2024 35.37 35.42 35.29 35.33 1,574,988 +0.03(+0.08%)
Jan 11, 2024 35.23 35.30 35.10 35.30 4,876,607 +0.10(+0.28%)
Jan 10, 2024 35.19 35.24 35.15 35.20 1,275,549 +0.06(+0.17%)
Jan 09, 2024 35.04 35.17 35.00 35.14 1,323,715 +0.07(+0.20%)
Jan 08, 2024 34.89 35.10 34.89 35.07 1,349,259 +0.19(+0.54%)
Jan 05, 2024 34.82 35.01 34.81 34.88 1,775,923 +0.03(+0.09%)
Jan 04, 2024 34.95 34.96 34.83 34.85 1,484,932 -0.13(-0.37%)
Jan 03, 2024 34.84 35.04 34.80 34.98 2,007,867 -0.09(-0.25%)
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.