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 31, 2021 24.91 24.98 24.91 24.95 2,036 +0.09(+0.36%)
Mar 30, 2021 24.89 24.95 24.86 24.86 3,071 -0.06(-0.23%)
Mar 29, 2021 24.87 24.94 24.85 24.92 2,453 -0.02(-0.10%)
Mar 26, 2021 24.91 24.95 24.88 24.95 107,200 -0.05(-0.22%)
Mar 25, 2021 24.93 25.00 24.84 25.00 2,176 +0.13(+0.52%)
Mar 24, 2021 24.89 24.89 24.87 24.87 7,097 +0.08(+0.32%)
Mar 23, 2021 24.80 24.85 24.79 24.79 1,698 +0.04(+0.17%)
Mar 22, 2021 24.75 24.76 24.74 24.75 10,611 +0.08(+0.32%)
Mar 19, 2021 24.68 24.68 24.66 24.67 7,000 +0.03(+0.11%)
Mar 18, 2021 24.66 24.67 24.53 24.64 18,461 -0.10(-0.40%)
Mar 17, 2021 24.78 24.79 24.59 24.74 105,295 -0.06(-0.23%)
Mar 16, 2021 24.80 24.84 24.80 24.80 6,742 +0.01(+0.04%)
Mar 15, 2021 24.81 24.85 24.73 24.79 18,166 -0.07(-0.28%)
Mar 12, 2021 24.87 24.88 24.81 24.86 4,800 -0.03(-0.11%)
Mar 11, 2021 24.88 24.94 24.83 24.89 15,158 +0.03(+0.11%)
Mar 10, 2021 24.82 24.90 24.81 24.86 11,579 +0.01(+0.04%)
Mar 09, 2021 24.84 24.85 24.84 24.85 678 +0.03(+0.11%)
Mar 08, 2021 24.91 24.91 24.82 24.82 5,265 -0.12(-0.46%)
Mar 05, 2021 24.98 24.98 24.84 24.94 17,700 -0.01(-0.04%)
Mar 04, 2021 25.12 25.14 24.91 24.95 13,859 -0.09(-0.37%)
Mar 03, 2021 25.15 25.15 25.01 25.04 23,649 -0.07(-0.28%)
Mar 02, 2021 25.19 25.19 25.08 25.11 2,329 -0.01(-0.04%)
Mar 01, 2021 25.13 25.15 25.08 25.12 10,387 +0.00(+0.01%)
Feb 26, 2021 25.10 25.16 25.05 25.11 3,500 +0.03(+0.11%)
Feb 25, 2021 25.28 25.30 25.05 25.09 6,412 -0.21(-0.84%)
Feb 24, 2021 25.33 25.35 25.22 25.30 5,034 -0.03(-0.13%)
Feb 23, 2021 25.25 25.34 25.21 25.33 7,337 +0.04(+0.17%)
Feb 22, 2021 25.29 25.33 25.29 25.29 4,278 -0.12(-0.47%)
Feb 19, 2021 25.44 25.44 25.35 25.41 9,300 -0.01(-0.04%)
Feb 18, 2021 25.35 25.42 25.35 25.42 8,755 -0.01(-0.04%)
Feb 17, 2021 25.40 25.43 25.36 25.43 2,169 -0.00(-0.02%)
Feb 16, 2021 25.49 25.49 25.40 25.43 2,895 -0.10(-0.37%)
Feb 12, 2021 25.40 25.53 25.40 25.53 5,600 +0.10(+0.39%)
Feb 11, 2021 25.40 25.44 25.37 25.43 3,419 +0.02(+0.06%)
Feb 10, 2021 25.49 25.49 25.35 25.41 9,365 -0.03(-0.10%)
Feb 09, 2021 25.37 25.48 25.37 25.44 9,909 +0.05(+0.20%)
Feb 08, 2021 25.35 25.46 25.35 25.39 14,594 -0.02(-0.10%)
Feb 05, 2021 25.39 25.42 25.39 25.41 3,800 +0.02(+0.08%)
Feb 04, 2021 25.33 25.43 25.32 25.39 3,516 +0.07(+0.26%)
Feb 03, 2021 25.33 25.34 25.28 25.33 12,505 +0.01(+0.04%)
Feb 02, 2021 25.33 25.36 25.30 25.32 9,217 +0.02(+0.08%)
Feb 01, 2021 25.26 25.30 25.24 25.30 1,625 -0.00(-0.02%)
Jan 29, 2021 25.26 25.32 25.23 25.30 7,200 -0.04(-0.14%)
Jan 28, 2021 25.37 25.39 25.33 25.34 6,836 +0.09(+0.36%)
Jan 27, 2021 25.26 25.34 25.25 25.25 10,616 -0.14(-0.54%)
Jan 26, 2021 25.40 25.44 25.35 25.39 32,144 +0.05(+0.18%)
Jan 25, 2021 25.40 25.40 25.33 25.34 11,754 -0.01(-0.03%)
Jan 22, 2021 25.37 25.37 25.28 25.35 15,100 -0.02(-0.08%)
Jan 21, 2021 25.36 25.37 25.32 25.37 3,967 +0.01(+0.04%)
Jan 20, 2021 25.33 25.39 25.32 25.36 57,726 +0.10(+0.40%)
Jan 19, 2021 25.27 25.34 25.26 25.26 7,067 -0.04(-0.16%)
Jan 15, 2021 25.30 25.33 25.22 25.30 6,800 +0.02(+0.08%)
Jan 14, 2021 25.29 25.32 25.25 25.28 9,572 -0.01(-0.04%)
Jan 13, 2021 25.25 25.29 25.20 25.29 5,703 +0.05(+0.22%)
Jan 12, 2021 25.21 25.27 25.21 25.23 6,810 -0.02(-0.06%)
Jan 11, 2021 25.25 25.32 25.25 25.25 4,651 -0.10(-0.39%)
Jan 08, 2021 25.36 25.36 25.34 25.35 4,800 -0.02(-0.08%)
Jan 07, 2021 25.34 25.40 25.34 25.37 6,378 +0.00(+0.00%)
Jan 06, 2021 25.38 25.43 25.35 25.37 12,807 -0.02(-0.07%)
Jan 05, 2021 25.33 25.43 25.33 25.39 3,551 -0.01(-0.03%)
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.