Skip to main content

Xt Low Beta High Yield Bond ETF (NY: HYDW )

46.30 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 46.45 46.45 46.29 46.30 8,875 -0.27(-0.59%)
Oct 31, 2024 46.56 46.62 46.56 46.58 33,984 -0.09(-0.19%)
Oct 30, 2024 46.79 46.79 46.67 46.67 4,939 -0.07(-0.14%)
Oct 29, 2024 46.59 46.73 46.59 46.73 2,272 +0.02(+0.05%)
Oct 28, 2024 46.75 46.75 46.68 46.71 2,148 +0.07(+0.15%)
Oct 25, 2024 46.76 46.76 46.63 46.64 2,579 -0.03(-0.07%)
Oct 24, 2024 46.60 46.69 46.59 46.67 2,019 +0.12(+0.26%)
Oct 23, 2024 46.60 46.60 46.55 46.55 3,054 -0.15(-0.32%)
Oct 22, 2024 46.68 46.71 46.66 46.70 3,121 -0.05(-0.11%)
Oct 21, 2024 46.80 46.87 46.74 46.75 2,251 -0.15(-0.31%)
Oct 18, 2024 46.85 46.90 46.82 46.90 1,527 +0.05(+0.10%)
Oct 17, 2024 46.84 46.93 46.69 46.85 1,157,076 -0.06(-0.14%)
Oct 16, 2024 46.89 47.02 46.85 46.91 3,037 +0.06(+0.14%)
Oct 15, 2024 46.86 46.87 46.84 46.85 2,539 +0.01(+0.02%)
Oct 14, 2024 46.76 46.84 46.74 46.84 1,728 +0.05(+0.11%)
Oct 11, 2024 46.72 46.90 46.72 46.79 3,386 +0.01(+0.02%)
Oct 10, 2024 46.72 46.78 46.67 46.78 2,206 +0.02(+0.05%)
Oct 09, 2024 46.73 46.76 46.71 46.76 4,168 -0.01(-0.02%)
Oct 08, 2024 46.83 46.83 46.73 46.77 1,533 +0.02(+0.04%)
Oct 07, 2024 46.79 46.96 46.73 46.75 366,265 -0.15(-0.32%)
Oct 04, 2024 46.99 46.99 46.80 46.90 930,072 -0.18(-0.39%)
Oct 03, 2024 47.03 47.08 47.02 47.08 1,413 -0.02(-0.03%)
Oct 02, 2024 47.07 47.10 47.02 47.10 2,472 -0.02(-0.05%)
Oct 01, 2024 47.14 47.15 47.08 47.12 3,612 -0.01(-0.03%)
Sep 30, 2024 47.13 47.14 47.09 47.13 1,376 +0.02(+0.04%)
Sep 27, 2024 47.08 47.12 47.08 47.12 2,321 +0.01(+0.03%)
Sep 26, 2024 47.05 47.14 46.99 47.10 2,033 +0.11(+0.23%)
Sep 25, 2024 46.98 47.00 46.90 47.00 1,086 -0.07(-0.14%)
Sep 24, 2024 47.07 47.08 47.02 47.06 1,335 +0.01(+0.02%)
Sep 23, 2024 47.05 47.05 47.03 47.05 1,715 +0.01(+0.02%)
Sep 20, 2024 47.08 47.08 46.93 47.04 6,305 -0.09(-0.19%)
Sep 19, 2024 47.02 47.13 46.99 47.13 11,242 +0.15(+0.31%)
Sep 18, 2024 46.94 47.06 46.83 46.98 11,943 -0.02(-0.05%)
Sep 17, 2024 46.98 47.01 46.95 47.01 6,027 +0.05(+0.10%)
Sep 16, 2024 46.92 46.97 46.88 46.96 8,309 +0.00(+0.01%)
Sep 13, 2024 46.89 46.99 46.89 46.95 4,496 +0.08(+0.16%)
Sep 12, 2024 46.73 46.90 46.73 46.88 3,720 +0.07(+0.15%)
Sep 11, 2024 46.71 46.81 46.70 46.81 1,616 +0.06(+0.13%)
Sep 10, 2024 46.77 46.78 46.70 46.74 3,533 -0.06(-0.13%)
Sep 09, 2024 46.75 46.81 46.75 46.81 3,548 +0.07(+0.14%)
Sep 06, 2024 46.79 46.79 46.67 46.74 4,123 -0.04(-0.09%)
Sep 05, 2024 46.72 46.78 46.72 46.78 4,070 +0.22(+0.47%)
Sep 04, 2024 46.57 46.73 46.57 46.57 16,788 -0.01(-0.02%)
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.