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 (%)
Mar 29, 2019 24.64 24.66 24.61 24.61 5,300 +0.01(+0.04%)
Mar 28, 2019 24.60 24.60 24.60 24.60 1,041 +0.05(+0.20%)
Mar 27, 2019 24.60 24.62 24.55 24.55 1,704 -0.01(-0.04%)
Mar 26, 2019 24.61 24.61 24.56 24.56 7,168 +0.02(+0.07%)
Mar 25, 2019 24.54 24.54 24.54 24.54 36 +0.03(+0.13%)
Mar 22, 2019 24.52 24.52 24.51 24.51 2,100 -0.06(-0.24%)
Mar 21, 2019 24.55 24.57 24.55 24.57 210,755 +0.01(+0.03%)
Mar 20, 2019 24.57 24.57 24.56 24.56 190 +0.10(+0.40%)
Mar 19, 2019 24.50 24.50 24.47 24.47 846 -0.02(-0.10%)
Mar 18, 2019 24.46 24.49 24.46 24.49 1,116 +0.05(+0.20%)
Mar 15, 2019 24.43 24.48 24.43 24.44 2,500 +0.04(+0.16%)
Mar 14, 2019 24.43 24.43 24.40 24.40 211,737 -0.02(-0.06%)
Mar 13, 2019 24.43 24.43 24.41 24.41 409 +0.04(+0.18%)
Mar 12, 2019 24.37 24.37 24.37 24.37 182 +0.02(+0.08%)
Mar 11, 2019 24.28 24.35 24.28 24.35 2,201 +0.06(+0.25%)
Mar 08, 2019 24.23 24.29 24.23 24.29 1,400 -0.02(-0.07%)
Mar 07, 2019 24.35 24.35 24.28 24.31 1,122 -0.02(-0.08%)
Mar 06, 2019 24.34 24.34 24.33 24.33 2,508 -0.05(-0.22%)
Mar 05, 2019 24.39 24.40 24.38 24.38 819 -0.01(-0.05%)
Mar 04, 2019 24.41 24.41 24.39 24.39 773 +0.00(+0.00%)
Mar 01, 2019 24.39 24.41 24.39 24.39 9,200 -0.04(-0.16%)
Feb 28, 2019 24.43 24.43 24.43 24.43 105 -0.01(-0.04%)
Feb 27, 2019 24.47 24.47 24.44 24.44 393 -0.00(-0.02%)
Feb 26, 2019 24.44 24.44 24.44 24.44 192 +0.04(+0.17%)
Feb 25, 2019 24.43 24.43 24.39 24.40 8,412 -0.01(-0.03%)
Feb 22, 2019 24.42 24.43 24.41 24.41 1,600 +0.02(+0.10%)
Feb 21, 2019 24.37 24.39 24.37 24.39 449 +0.00(+0.00%)
Feb 20, 2019 24.40 24.42 24.36 24.39 1,935 +0.02(+0.08%)
Feb 19, 2019 24.37 24.37 24.37 24.37 28 +0.02(+0.09%)
Feb 15, 2019 24.32 24.35 24.32 24.34 1,400 +0.04(+0.19%)
Feb 14, 2019 24.28 24.30 24.28 24.30 1,330 +0.02(+0.08%)
Feb 13, 2019 24.30 24.32 24.28 24.28 3,812 -0.05(-0.21%)
Feb 12, 2019 24.34 24.35 24.30 24.33 1,471 +0.09(+0.38%)
Feb 11, 2019 24.20 24.24 24.20 24.24 756 +0.01(+0.03%)
Feb 08, 2019 24.21 24.25 24.20 24.23 700 -0.01(-0.04%)
Feb 07, 2019 24.25 24.25 24.24 24.24 143 -0.01(-0.04%)
Feb 06, 2019 24.27 24.27 24.25 24.25 501 -0.07(-0.27%)
Feb 05, 2019 24.32 24.32 24.32 24.32 42 +0.10(+0.42%)
Feb 04, 2019 24.17 24.23 24.17 24.21 1,303 +0.07(+0.28%)
Feb 01, 2019 24.16 24.18 24.14 24.14 3,200 -0.16(-0.64%)
Jan 31, 2019 24.30 24.30 24.30 24.30 444 +0.06(+0.24%)
Jan 30, 2019 24.24 24.24 24.24 24.24 53 +0.16(+0.65%)
Jan 29, 2019 24.09 24.09 24.09 24.09 9 -0.01(-0.04%)
Jan 28, 2019 24.09 24.12 24.07 24.09 10,811 -0.02(-0.08%)
Jan 25, 2019 24.14 24.14 24.11 24.11 2,300 +0.04(+0.19%)
Jan 24, 2019 24.05 24.07 24.05 24.07 789 +0.03(+0.13%)
Jan 23, 2019 23.99 24.04 23.99 24.04 466 -0.00(-0.01%)
Jan 22, 2019 24.04 24.04 24.04 24.04 38 -0.04(-0.16%)
Jan 18, 2019 24.07 24.12 24.07 24.08 2,400 +0.00(+0.01%)
Jan 17, 2019 24.01 24.08 24.01 24.08 8,605 +0.06(+0.26%)
Jan 16, 2019 24.01 24.01 24.01 24.01 254 +0.07(+0.29%)
Jan 15, 2019 23.94 23.94 23.94 23.94 41,675 +0.07(+0.31%)
Jan 14, 2019 23.92 23.92 23.87 23.87 544 -0.07(-0.29%)
Jan 11, 2019 23.91 23.96 23.91 23.94 1,600 -0.06(-0.23%)
Jan 10, 2019 23.89 24.00 23.89 24.00 2,333 +0.06(+0.23%)
Jan 09, 2019 23.93 23.94 23.93 23.94 308 +0.07(+0.27%)
Jan 08, 2019 23.81 23.87 23.81 23.87 1,003 +0.14(+0.59%)
Jan 07, 2019 23.68 23.74 23.68 23.74 1,217 +0.18(+0.75%)
Jan 04, 2019 23.46 23.57 23.46 23.56 900 +0.31(+1.35%)
Jan 03, 2019 23.22 23.26 23.22 23.25 968 -0.07(-0.30%)
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.