Skip to main content

Indexiq S&P High Yld Low Vol ETF (NY: HYLV )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0 +0.00(+0.00%)
Jan 30, 2023 21.89 21.89 21.82 21.82 932 -0.10(-0.46%)
Jan 27, 2023 21.90 21.92 21.90 21.92 521 +0.07(+0.32%)
Jan 26, 2023 21.95 21.95 21.80 21.85 26,727 -0.07(-0.32%)
Jan 25, 2023 21.92 21.92 21.92 21.92 156 +0.00(+0.00%)
Jan 24, 2023 21.92 21.92 21.92 21.92 6 +0.01(+0.05%)
Jan 23, 2023 21.89 21.94 21.88 21.91 1,687 +0.06(+0.27%)
Jan 20, 2023 21.87 21.87 21.85 21.85 4,829 -0.06(-0.27%)
Jan 19, 2023 21.88 21.91 21.88 21.91 824 -0.09(-0.43%)
Jan 18, 2023 22.01 22.01 22.00 22.00 1,106 +0.06(+0.30%)
Jan 17, 2023 21.98 21.98 21.91 21.94 4,368 -0.04(-0.18%)
Jan 13, 2023 21.93 21.98 21.93 21.98 3,259 +0.03(+0.11%)
Jan 12, 2023 21.89 21.95 21.89 21.95 729 +0.07(+0.32%)
Jan 11, 2023 21.88 21.88 21.88 21.88 87 +0.08(+0.39%)
Jan 10, 2023 21.78 21.80 21.78 21.80 1,109 -0.02(-0.11%)
Jan 09, 2023 21.77 21.83 21.72 21.82 4,645 +0.09(+0.41%)
Jan 06, 2023 21.52 21.73 21.52 21.73 839 +0.25(+1.16%)
Jan 05, 2023 21.47 21.48 21.47 21.48 406 -0.00(-0.00%)
Jan 04, 2023 21.45 21.49 21.45 21.49 1,972 +0.13(+0.59%)
Jan 03, 2023 21.33 21.36 21.32 21.36 1,963 +0.12(+0.56%)
Dec 30, 2022 21.23 21.25 21.23 21.24 6,468 -0.01(-0.07%)
Dec 29, 2022 21.17 21.26 21.17 21.26 1,031 -0.05(-0.26%)
Dec 28, 2022 21.41 21.41 21.31 21.31 5,074 -0.18(-0.84%)
Dec 27, 2022 21.54 21.54 21.46 21.49 8,161 -0.11(-0.53%)
Dec 23, 2022 21.58 21.62 21.58 21.60 803 +0.01(+0.06%)
Dec 22, 2022 21.61 21.61 21.57 21.59 5,096 -0.05(-0.23%)
Dec 21, 2022 21.64 21.64 21.61 21.64 2,311 +0.12(+0.53%)
Dec 20, 2022 21.45 21.53 21.45 21.52 15,403 -0.04(-0.19%)
Dec 19, 2022 21.57 21.57 21.57 21.57 89 -0.11(-0.50%)
Dec 16, 2022 21.66 21.67 21.63 21.67 4,605 -0.08(-0.36%)
Dec 15, 2022 21.74 21.75 21.72 21.75 1,764 -0.09(-0.43%)
Dec 14, 2022 21.89 21.89 21.76 21.84 3,450 +0.00(+0.02%)
Dec 13, 2022 21.87 21.92 21.69 21.84 27,776 +0.15(+0.68%)
Dec 12, 2022 21.67 21.73 21.67 21.69 8,062 -0.01(-0.04%)
Dec 09, 2022 21.70 21.70 21.65 21.70 61,551 +0.02(+0.12%)
Dec 08, 2022 21.65 21.69 21.65 21.68 7,101 +0.04(+0.20%)
Dec 07, 2022 21.57 21.63 21.57 21.63 567 +0.03(+0.12%)
Dec 06, 2022 21.61 21.64 21.58 21.61 1,124 -0.05(-0.23%)
Dec 05, 2022 21.70 21.70 21.66 21.66 687 -0.09(-0.42%)
Dec 02, 2022 21.75 21.75 21.75 21.75 999 +0.02(+0.07%)
Dec 01, 2022 21.69 21.73 21.69 21.73 1,351 +0.02(+0.09%)
Nov 30, 2022 21.61 21.71 21.61 21.71 556 +0.20(+0.94%)
Nov 29, 2022 21.51 21.51 21.51 21.51 38 -0.05(-0.23%)
Nov 28, 2022 21.69 21.69 21.55 21.56 1,193 -0.16(-0.74%)
Nov 25, 2022 21.71 21.72 21.67 21.72 2,581 +0.02(+0.07%)
Nov 23, 2022 21.70 21.70 21.70 21.70 100 +0.13(+0.63%)
Nov 22, 2022 21.57 21.57 21.57 21.57 5 +0.10(+0.47%)
Nov 21, 2022 21.43 21.49 21.43 21.47 2,388 +0.02(+0.12%)
Nov 18, 2022 21.43 21.48 21.43 21.45 2,318 +0.04(+0.16%)
Nov 17, 2022 21.42 21.44 21.41 21.41 24,157 -0.09(-0.44%)
Nov 16, 2022 21.48 21.50 21.48 21.50 800 +0.00(+0.00%)
Nov 15, 2022 21.50 21.51 21.50 21.50 738 +0.01(+0.03%)
Nov 14, 2022 21.47 21.50 21.47 21.50 1,750 +0.01(+0.06%)
Nov 11, 2022 21.34 21.48 21.34 21.48 938 +0.18(+0.87%)
Nov 10, 2022 21.24 21.30 21.22 21.30 1,393 +0.39(+1.84%)
Nov 09, 2022 20.91 20.91 20.91 20.91 59 -0.12(-0.56%)
Nov 08, 2022 21.03 21.03 21.03 21.03 87 -0.01(-0.06%)
Nov 07, 2022 21.04 21.05 21.04 21.05 378 +0.05(+0.24%)
Nov 04, 2022 21.01 21.01 21.00 21.00 686 +0.04(+0.17%)
Nov 03, 2022 20.92 21.02 20.92 20.96 989 -0.12(-0.59%)
Nov 02, 2022 21.14 21.14 21.09 21.09 795 -0.09(-0.45%)
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.